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 10.35 10.35 10.11 10.11 264 -0.21(-2.03%)
Jun 29, 2015 10.43 10.43 10.05 10.32 4,298 +0.10(+0.98%)
Jun 26, 2015 10.38 10.38 10.20 10.22 1,639 -0.06(-0.58%)
Jun 25, 2015 10.28 10.62 10.28 10.28 510 +0.10(+0.98%)
Jun 24, 2015 10.02 10.27 10.02 10.18 672 -0.04(-0.39%)
Jun 23, 2015 10.32 10.33 10.12 10.22 5,762 -0.12(-1.16%)
Jun 22, 2015 10.26 10.34 10.11 10.34 3,002 +0.34(+3.40%)
Jun 19, 2015 10.07 10.40 10.00 10.00 16,508 -0.43(-4.12%)
Jun 18, 2015 10.09 10.48 10.09 10.43 1,360 +0.01(+0.10%)
Jun 17, 2015 10.20 10.64 10.20 10.42 1,329 +0.17(+1.66%)
Jun 16, 2015 10.28 10.40 10.02 10.25 1,160 -0.24(-2.29%)
Jun 15, 2015 10.20 10.49 10.10 10.49 2,915 -0.02(-0.19%)
Jun 12, 2015 10.06 10.59 9.800 10.51 1,326 +0.08(+0.77%)
Jun 11, 2015 10.49 10.64 10.43 10.43 1,521 +0.02(+0.19%)
Jun 10, 2015 10.44 10.49 10.19 10.41 1,746 +0.22(+2.16%)
Jun 09, 2015 10.21 10.34 10.00 10.19 2,608 +0.18(+1.80%)
Jun 08, 2015 10.34 10.36 10.01 10.01 8,236 -0.32(-3.10%)
Jun 05, 2015 9.939 10.33 9.939 10.33 4,545 +0.36(+3.61%)
Jun 04, 2015 10.18 10.48 9.920 9.970 70,963 -0.23(-2.25%)
Jun 03, 2015 10.40 10.90 9.980 10.20 34,259 -0.50(-4.67%)
Jun 02, 2015 10.89 10.90 10.04 10.70 44,813 +0.18(+1.71%)
Jun 01, 2015 10.38 11.60 10.31 10.52 48,846 +0.13(+1.25%)
May 29, 2015 10.00 10.39 9.650 10.39 14,499 +0.45(+4.53%)
May 28, 2015 9.800 10.10 9.610 9.940 21,367 +0.17(+1.79%)
May 27, 2015 10.39 10.39 9.750 9.765 16,005 -0.01(-0.15%)
May 26, 2015 10.30 10.30 9.770 9.780 1,588 -0.50(-4.86%)
May 22, 2015 10.28 10.28 10.28 10.28 500 +0.43(+4.37%)
May 21, 2015 9.850 9.850 9.850 9.850 327 -0.22(-2.18%)
May 20, 2015 9.970 10.10 9.696 10.07 4,414 -0.31(-2.99%)
May 19, 2015 9.610 10.38 9.610 10.38 653 +0.01(+0.10%)
May 18, 2015 10.32 10.37 10.32 10.37 528 -0.47(-4.34%)
May 13, 2015 9.550 10.84 10.84 10.84 1 +0.09(+0.84%)
May 11, 2015 10.75 10.75 10.75 10.75 4 +0.00(+0.00%)
May 08, 2015 10.68 10.75 10.68 10.75 878 +0.51(+5.01%)
May 07, 2015 9.750 10.24 9.750 10.24 2,146 +0.05(+0.47%)
May 06, 2015 10.35 10.35 9.450 10.19 3,060 -0.32(-3.04%)
May 05, 2015 10.53 10.53 10.51 10.51 620 -0.01(-0.10%)
May 04, 2015 10.76 10.80 10.52 10.52 1,911 +0.16(+1.54%)
May 01, 2015 11.08 11.08 10.34 10.36 3,537 -0.72(-6.50%)
Apr 30, 2015 11.68 11.70 11.00 11.08 8,583 -0.63(-5.38%)
Apr 29, 2015 11.83 11.84 11.70 11.71 5,660 -0.19(-1.60%)
Apr 28, 2015 11.91 11.95 11.84 11.90 15,005 -0.05(-0.42%)
Apr 27, 2015 11.15 12.62 11.15 11.95 17,265 -0.05(-0.42%)
Apr 24, 2015 12.70 12.70 11.66 12.00 2,952 -0.70(-5.51%)
Apr 23, 2015 12.49 13.40 11.77 12.70 6,007 -0.01(-0.08%)
Apr 22, 2015 12.10 12.92 12.07 12.71 6,064 +0.74(+6.18%)
Apr 21, 2015 11.03 12.14 11.03 11.97 5,084 +0.92(+8.33%)
Apr 20, 2015 11.05 11.05 10.30 11.05 31,197 +0.00(+0.00%)
Apr 17, 2015 11.56 11.59 11.05 11.05 6,477 -0.83(-6.99%)
Apr 16, 2015 11.86 12.00 11.47 11.88 6,102 +0.13(+1.11%)
Apr 15, 2015 11.81 12.00 11.69 11.75 6,334 -0.07(-0.55%)
Apr 14, 2015 11.79 12.00 11.79 11.81 2,605 -0.12(-1.05%)
Apr 13, 2015 11.83 11.96 11.79 11.94 4,826 -0.01(-0.08%)
Apr 10, 2015 12.00 12.01 11.90 11.95 4,828 -0.21(-1.73%)
Apr 09, 2015 11.90 12.16 11.81 12.16 5,014 +0.50(+4.29%)
Apr 08, 2015 10.99 11.66 10.99 11.66 9,129 +0.80(+7.37%)
Apr 07, 2015 10.95 11.42 10.86 10.86 4,835 -0.27(-2.43%)
Apr 06, 2015 11.29 11.49 11.13 11.13 472 -0.36(-3.13%)
Apr 02, 2015 11.22 11.49 11.49 11.49 4,400 +0.41(+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.