Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaming Partners Intl (NQ: GPIC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.793 5.859 5.793 5.840 3,490 +0.12(+2.02%)
Jun 28, 2012 5.925 6.001 5.725 5.725 10,053 +0.01(+0.12%)
Jun 27, 2012 5.718 5.719 5.718 5.718 740 +0.01(+0.17%)
Jun 26, 2012 5.708 5.736 5.689 5.708 952 -0.06(-0.98%)
Jun 25, 2012 5.727 5.766 5.623 5.765 7,604 -0.01(-0.16%)
Jun 22, 2012 5.831 5.859 5.718 5.774 9,967 -0.09(-1.61%)
Jun 21, 2012 5.859 5.869 5.859 5.869 634 +0.01(+0.16%)
Jun 19, 2012 5.935 5.859 5.859 5.859 740 -0.08(-1.27%)
Jun 18, 2012 5.859 6.123 5.812 5.935 5,195 +0.06(+0.96%)
Jun 15, 2012 6.133 6.133 5.878 5.878 952 -0.11(-1.89%)
Jun 14, 2012 5.869 6.001 5.869 5.992 6,140 -0.09(-1.55%)
Jun 12, 2012 6.001 6.086 6.086 6.086 2,645 +0.09(+1.42%)
Jun 11, 2012 6.086 6.086 5.699 6.001 3,390 -0.07(-1.09%)
Jun 08, 2012 6.025 6.086 6.020 6.067 2,433 +0.06(+0.94%)
Jun 07, 2012 6.058 6.058 5.907 6.011 1,363 -0.04(-0.63%)
Jun 06, 2012 6.058 6.200 6.048 6.048 1,269 +0.00(+0.00%)
Jun 05, 2012 6.086 6.086 5.907 6.048 3,914 -0.05(-0.78%)
Jun 04, 2012 6.058 6.096 5.878 6.096 17,872 +0.06(+0.94%)
Jun 01, 2012 6.039 6.039 6.039 6.039 317 -0.07(-1.08%)
May 31, 2012 5.925 6.237 5.888 6.105 7,958 +0.04(+0.62%)
May 30, 2012 5.793 6.143 5.774 6.067 14,767 +0.16(+2.72%)
May 29, 2012 5.784 5.907 5.784 5.907 1,607 +0.08(+1.30%)
May 24, 2012 5.831 5.831 5.831 5.831 1,058 -0.11(-1.91%)
May 23, 2012 5.892 5.944 5.850 5.944 1,375 +0.02(+0.32%)
May 22, 2012 5.907 5.925 5.907 5.925 476 +0.08(+1.44%)
May 21, 2012 5.982 6.029 5.840 5.841 6,157 -0.17(-2.81%)
May 18, 2012 6.077 6.181 5.850 6.011 10,802 -0.08(-1.24%)
May 17, 2012 6.200 6.200 6.077 6.086 4,319 -0.24(-3.73%)
May 16, 2012 6.322 6.322 6.096 6.322 581 -0.10(-1.63%)
May 15, 2012 6.341 6.502 6.067 6.426 3,597 +0.15(+2.41%)
May 14, 2012 6.218 6.275 6.152 6.275 2,645 -0.01(-0.15%)
May 11, 2012 6.332 6.455 6.237 6.284 7,853 -0.03(-0.45%)
May 10, 2012 6.058 6.511 5.867 6.313 10,065 +0.26(+4.21%)
May 09, 2012 5.840 6.058 5.840 6.058 634 -0.14(-2.29%)
May 08, 2012 6.568 6.568 6.077 6.200 3,693 -0.42(-6.28%)
May 07, 2012 6.162 6.615 6.152 6.615 1,481 +0.28(+4.48%)
May 04, 2012 6.426 6.444 6.058 6.332 2,877 -0.11(-1.76%)
May 03, 2012 6.445 6.511 6.426 6.445 5,978 -0.03(-0.44%)
May 02, 2012 6.360 6.502 6.360 6.474 3,968 +0.08(+1.18%)
May 01, 2012 6.360 6.426 6.190 6.398 2,021 +0.02(+0.30%)
Apr 30, 2012 5.954 6.398 5.954 6.379 1,977 +0.22(+3.53%)
Apr 27, 2012 5.954 6.162 5.954 6.162 4,883 +0.24(+3.99%)
Apr 26, 2012 5.925 5.925 5.925 5.925 211 -0.01(-0.16%)
Apr 25, 2012 5.935 5.935 5.935 5.935 423 -0.05(-0.79%)
Apr 24, 2012 6.096 6.143 5.967 5.982 1,712 -0.21(-3.36%)
Apr 23, 2012 6.011 6.294 5.907 6.190 9,823 +0.14(+2.34%)
Apr 20, 2012 6.190 6.209 6.048 6.048 2,265 -0.21(-3.40%)
Apr 19, 2012 6.181 6.568 6.001 6.261 4,550 +0.26(+4.32%)
Apr 18, 2012 5.869 6.002 5.869 6.002 848 +0.01(+0.17%)
Apr 17, 2012 5.954 6.048 5.878 5.992 11,718 -0.01(-0.16%)
Apr 16, 2012 5.935 6.048 5.935 6.001 6,243 -0.14(-2.31%)
Apr 12, 2012 6.313 6.143 6.143 6.143 1,375 +0.31(+5.35%)
Apr 11, 2012 6.105 6.105 5.831 5.831 2,268 -0.09(-1.59%)
Apr 10, 2012 6.001 6.001 5.925 5.925 2,010 -0.03(-0.48%)
Apr 09, 2012 5.793 5.954 5.793 5.954 4,475 +0.06(+0.96%)
Apr 05, 2012 6.077 6.187 5.878 5.897 2,327 +0.04(+0.65%)
Apr 04, 2012 5.897 6.001 5.859 5.859 4,338 -0.09(-1.59%)
Apr 03, 2012 6.105 6.132 5.840 5.954 16,725 -0.05(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.