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, 2015 10.04 10.04 9.803 9.803 272 -0.20(-2.03%)
Jun 29, 2015 10.11 10.11 9.745 10.01 4,432 +0.10(+0.98%)
Jun 26, 2015 10.06 10.06 9.890 9.910 1,690 -0.06(-0.58%)
Jun 25, 2015 9.968 10.30 9.968 9.968 525 +0.10(+0.98%)
Jun 24, 2015 9.716 9.958 9.716 9.871 693 -0.04(-0.39%)
Jun 23, 2015 10.01 10.02 9.813 9.910 5,942 -0.12(-1.16%)
Jun 22, 2015 9.948 10.03 9.799 10.03 3,096 +0.33(+3.40%)
Jun 19, 2015 9.764 10.08 9.696 9.696 17,025 -0.42(-4.12%)
Jun 18, 2015 9.784 10.16 9.784 10.11 1,402 +0.01(+0.10%)
Jun 17, 2015 9.890 10.32 9.890 10.10 1,370 +0.16(+1.66%)
Jun 16, 2015 9.968 10.08 9.716 9.939 1,196 -0.23(-2.29%)
Jun 15, 2015 9.890 10.17 9.793 10.17 3,006 -0.02(-0.19%)
Jun 12, 2015 9.752 10.27 9.502 10.19 1,367 +0.08(+0.77%)
Jun 11, 2015 10.17 10.32 10.11 10.11 1,568 +0.02(+0.19%)
Jun 10, 2015 10.12 10.17 9.880 10.09 1,800 +0.21(+2.16%)
Jun 09, 2015 9.900 10.03 9.696 9.880 2,689 +0.17(+1.80%)
Jun 08, 2015 10.03 10.05 9.706 9.706 8,494 -0.31(-3.10%)
Jun 05, 2015 9.637 10.02 9.637 10.02 4,687 +0.35(+3.61%)
Jun 04, 2015 9.871 10.16 9.619 9.667 73,186 -0.22(-2.25%)
Jun 03, 2015 10.08 10.57 9.677 9.890 35,332 -0.48(-4.67%)
Jun 02, 2015 10.56 10.57 9.730 10.38 46,216 +0.17(+1.71%)
Jun 01, 2015 10.06 11.25 9.997 10.20 50,376 +0.13(+1.25%)
May 29, 2015 9.696 10.07 9.357 10.07 14,953 +0.44(+4.53%)
May 28, 2015 9.502 9.793 9.318 9.638 22,036 +0.17(+1.79%)
May 27, 2015 10.07 10.07 9.454 9.468 16,506 -0.01(-0.15%)
May 26, 2015 9.987 9.987 9.473 9.483 1,637 -0.48(-4.86%)
May 22, 2015 9.968 9.968 9.968 9.968 515 +0.42(+4.37%)
May 21, 2015 9.551 9.551 9.551 9.551 337 -0.21(-2.18%)
May 20, 2015 9.667 9.793 9.401 9.764 4,552 -0.30(-2.99%)
May 19, 2015 9.318 10.06 9.318 10.06 673 +0.01(+0.10%)
May 18, 2015 10.01 10.05 10.01 10.05 544 -0.46(-4.34%)
May 13, 2015 9.260 10.51 10.51 10.51 1 +0.09(+0.84%)
May 11, 2015 10.42 10.42 10.42 10.42 4 +0.00(+0.00%)
May 08, 2015 10.35 10.42 10.35 10.42 905 +0.50(+5.01%)
May 07, 2015 9.454 9.927 9.454 9.927 2,213 +0.05(+0.47%)
May 06, 2015 10.04 10.04 9.163 9.880 3,155 -0.31(-3.05%)
May 05, 2015 10.21 10.21 10.19 10.19 639 -0.01(-0.10%)
May 04, 2015 10.43 10.48 10.20 10.20 1,970 +0.16(+1.55%)
May 01, 2015 10.74 10.74 10.03 10.05 3,647 -0.70(-6.50%)
Apr 30, 2015 11.33 11.34 10.67 10.74 8,851 -0.61(-5.38%)
Apr 29, 2015 11.47 11.48 11.34 11.35 5,837 -0.18(-1.60%)
Apr 28, 2015 11.55 11.59 11.48 11.54 15,475 -0.05(-0.42%)
Apr 27, 2015 10.81 12.24 10.81 11.59 17,805 -0.05(-0.42%)
Apr 24, 2015 12.31 12.31 11.31 11.64 3,044 -0.68(-5.51%)
Apr 23, 2015 12.11 12.99 11.42 12.31 6,195 -0.01(-0.08%)
Apr 22, 2015 11.73 12.53 11.70 12.32 6,253 +0.72(+6.18%)
Apr 21, 2015 10.70 11.77 10.70 11.61 5,243 +0.89(+8.33%)
Apr 20, 2015 10.71 10.71 9.987 10.71 32,174 +0.00(+0.00%)
Apr 17, 2015 11.21 11.24 10.71 10.71 6,679 -0.80(-6.99%)
Apr 16, 2015 11.50 11.64 11.12 11.52 6,293 +0.13(+1.11%)
Apr 15, 2015 11.45 11.64 11.33 11.39 6,532 -0.06(-0.55%)
Apr 14, 2015 11.43 11.64 11.43 11.46 2,686 -0.12(-1.05%)
Apr 13, 2015 11.47 11.60 11.44 11.58 4,977 -0.01(-0.08%)
Apr 10, 2015 11.64 11.65 11.54 11.59 4,979 -0.20(-1.73%)
Apr 09, 2015 11.54 11.79 11.45 11.79 5,171 +0.48(+4.29%)
Apr 08, 2015 10.66 11.31 10.66 11.31 9,414 +0.78(+7.37%)
Apr 07, 2015 10.62 11.07 10.53 10.53 4,986 -0.26(-2.43%)
Apr 06, 2015 10.95 11.14 10.79 10.79 486 -0.35(-3.13%)
Apr 02, 2015 10.88 11.14 11.14 11.14 4,537 +0.40(+3.70%)
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.