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 30, 2014 8.019 8.096 7.864 7.912 3,222 -0.14(-1.69%)
Jun 27, 2014 7.902 8.281 7.902 8.048 14,194 +0.24(+3.11%)
Jun 26, 2014 7.796 7.805 7.786 7.805 618 -0.12(-1.47%)
Jun 25, 2014 7.738 7.922 7.689 7.922 3,413 +0.17(+2.25%)
Jun 24, 2014 7.873 7.873 7.747 7.747 11,446 -0.12(-1.48%)
Jun 23, 2014 7.864 7.864 7.864 7.864 404 -0.10(-1.22%)
Jun 20, 2014 7.873 7.961 7.796 7.961 1,025 +0.25(+3.27%)
Jun 19, 2014 7.709 7.854 7.709 7.709 4,453 -0.04(-0.58%)
Jun 18, 2014 7.753 7.753 7.753 7.753 391 -0.00(-0.05%)
Jun 16, 2014 7.747 7.757 7.757 7.757 9 -0.01(-0.12%)
Jun 13, 2014 7.476 7.767 7.476 7.767 529 -0.05(-0.62%)
Jun 12, 2014 7.815 7.854 7.815 7.815 4,795 +0.00(+0.00%)
Jun 11, 2014 7.815 7.825 7.815 7.815 1,031 +0.00(+0.00%)
Jun 10, 2014 7.883 7.883 7.815 7.815 392 +0.01(+0.12%)
Jun 06, 2014 8.058 8.058 7.524 7.806 10,091 -0.29(-3.59%)
Jun 05, 2014 8.116 8.116 8.067 8.096 412 -0.08(-0.95%)
Jun 04, 2014 7.873 8.174 7.873 8.174 941 +0.08(+0.96%)
May 30, 2014 8.193 8.096 8.096 8.096 1,237 -0.09(-1.07%)
May 29, 2014 8.096 8.290 8.096 8.184 1,340 +0.00(+0.00%)
May 28, 2014 8.184 8.184 8.184 8.184 309 -0.08(-0.94%)
May 27, 2014 8.242 8.290 8.068 8.261 2,827 -0.04(-0.47%)
May 23, 2014 8.271 8.300 8.300 8.300 1,856 +0.01(+0.12%)
May 20, 2014 8.290 8.290 8.290 8.290 0 -0.04(-0.47%)
May 19, 2014 8.290 8.329 8.290 8.329 1,070 +0.19(+2.38%)
May 15, 2014 8.135 8.135 8.135 8.135 34 -0.10(-1.18%)
May 14, 2014 8.145 8.242 7.999 8.232 2,887 -0.15(-1.74%)
May 12, 2014 7.902 8.378 8.378 8.378 8,766 +0.31(+3.85%)
May 09, 2014 8.135 8.135 8.067 8.067 418 +0.07(+0.85%)
May 08, 2014 8.135 8.213 7.951 7.999 4,774 +0.05(+0.61%)
May 07, 2014 7.961 8.242 7.767 7.951 3,676 -0.11(-1.32%)
May 06, 2014 8.028 8.067 8.019 8.058 1,452 +0.19(+2.47%)
May 05, 2014 7.951 8.075 7.864 7.864 6,037 -0.26(-3.22%)
May 02, 2014 7.902 8.135 7.776 8.125 4,822 +0.35(+4.49%)
May 01, 2014 8.067 8.242 7.524 7.776 13,065 -0.30(-3.72%)
Apr 30, 2014 8.356 8.557 8.077 8.077 4,832 -0.14(-1.65%)
Apr 29, 2014 7.670 8.639 7.670 8.213 6,058 +0.36(+4.57%)
Apr 28, 2014 7.787 8.029 7.787 7.854 3,238 -0.09(-1.10%)
Apr 25, 2014 7.835 8.319 7.815 7.941 7,066 +0.07(+0.86%)
Apr 24, 2014 7.738 7.965 7.738 7.873 12,871 +0.02(+0.25%)
Apr 23, 2014 7.999 7.999 7.854 7.854 1,546 -0.34(-4.14%)
Apr 22, 2014 8.193 8.339 8.096 8.193 3,517 -0.04(-0.47%)
Apr 21, 2014 8.184 8.290 7.999 8.232 5,810 +0.00(+0.00%)
Apr 17, 2014 7.951 8.232 8.232 8.232 28,980 +0.24(+3.03%)
Apr 16, 2014 8.135 8.174 7.990 7.990 2,664 +0.02(+0.24%)
Apr 15, 2014 7.970 7.970 7.970 7.970 130 +0.06(+0.74%)
Apr 14, 2014 8.271 8.271 7.704 7.912 43,095 -0.35(-4.23%)
Apr 11, 2014 8.300 8.311 8.261 8.261 1,400 +0.03(+0.35%)
Apr 10, 2014 8.310 8.310 8.232 8.232 342 -0.17(-2.08%)
Apr 09, 2014 8.399 8.407 8.290 8.407 2,573 -0.02(-0.23%)
Apr 08, 2014 8.232 8.542 8.232 8.426 6,541 +0.06(+0.70%)
Apr 07, 2014 8.368 8.368 8.368 8.368 313 -0.06(-0.69%)
Apr 04, 2014 8.765 8.824 8.426 8.426 7,978 -0.47(-5.23%)
Apr 03, 2014 8.620 8.891 8.348 8.891 3,171 +0.25(+2.92%)
Apr 02, 2014 8.552 8.727 8.543 8.639 1,650 -0.08(-0.89%)
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.