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, 2017 11.81 12.25 10.98 11.93 8,538 -0.57(-4.60%)
Jun 29, 2017 11.15 12.50 11.15 12.50 8,574 +1.08(+9.46%)
Jun 28, 2017 11.42 11.42 11.42 11.42 1,547 +0.27(+2.42%)
Jun 27, 2017 11.15 11.15 11.15 11.15 500 +0.03(+0.27%)
Jun 26, 2017 11.58 11.58 11.10 11.12 2,795 +0.15(+1.37%)
Jun 23, 2017 10.97 10.97 10.97 10.97 1,439 -0.38(-3.35%)
Jun 22, 2017 10.55 11.35 10.55 11.35 10,183 +0.83(+7.89%)
Jun 21, 2017 10.98 10.98 10.52 10.52 2,086 -0.49(-4.46%)
Jun 20, 2017 10.68 11.02 10.68 11.01 1,872 +0.11(+1.04%)
Jun 19, 2017 10.66 10.90 10.66 10.90 1,161 -0.10(-0.89%)
Jun 16, 2017 10.80 11.15 10.38 10.99 6,217 -0.04(-0.32%)
Jun 15, 2017 10.26 11.07 10.26 11.03 7,421 +0.03(+0.27%)
Jun 14, 2017 10.05 11.00 10.05 11.00 3,426 +0.00(+0.00%)
Jun 13, 2017 10.01 11.00 10.01 11.00 2,277 +0.48(+4.56%)
Jun 12, 2017 10.52 10.52 10.52 10.52 240 -0.12(-1.13%)
Jun 09, 2017 9.950 10.68 9.860 10.64 21,979 +0.64(+6.40%)
Jun 08, 2017 10.00 10.00 10.00 10.00 1,120 +0.05(+0.50%)
Jun 07, 2017 9.500 10.00 9.500 9.950 7,031 -0.05(-0.50%)
Jun 06, 2017 10.00 10.00 10.00 10.00 207 +0.00(+0.00%)
Jun 05, 2017 9.900 10.00 9.900 10.00 2,257 -0.10(-0.94%)
Jun 02, 2017 10.02 10.11 10.02 10.10 918 +0.08(+0.75%)
Jun 01, 2017 10.11 10.11 10.02 10.02 2,427 -0.33(-3.19%)
May 31, 2017 10.06 10.35 10.05 10.35 4,558 +0.30(+2.99%)
May 30, 2017 10.05 10.05 10.05 10.05 413 +0.02(+0.20%)
May 25, 2017 10.03 10.03 10.03 76 -0.11(-1.07%)
May 24, 2017 10.05 10.14 10.05 10.14 389 -0.04(-0.41%)
May 22, 2017 10.18 10.18 10.18 0 -0.07(-0.68%)
May 19, 2017 10.23 10.30 10.19 10.25 990 +0.10(+0.99%)
May 18, 2017 10.15 10.15 10.15 10.15 408 +0.06(+0.55%)
May 17, 2017 10.06 10.09 10.06 10.09 275 +0.00(+0.04%)
May 16, 2017 9.750 10.09 9.750 10.09 1,833 +0.02(+0.20%)
May 15, 2017 10.05 10.07 9.900 10.07 3,724 +0.29(+2.97%)
May 12, 2017 9.780 9.780 9.780 9.780 294 +0.01(+0.10%)
May 11, 2017 9.900 10.00 9.730 9.770 10,681 -0.23(-2.30%)
May 10, 2017 9.406 10.00 9.406 10.00 4,165 -0.01(-0.10%)
May 08, 2017 10.01 10.01 10.01 26 +0.01(+0.10%)
May 04, 2017 10.00 10.00 10.00 93 +0.00(+0.00%)
May 03, 2017 10.00 10.00 10.00 10.00 2,152 +0.17(+1.75%)
May 02, 2017 10.00 10.00 9.752 9.828 1,714 -0.07(-0.73%)
May 01, 2017 9.691 9.900 9.691 9.900 1,664 -0.09(-0.90%)
Apr 28, 2017 9.900 9.990 9.870 9.990 1,393 +0.86(+9.44%)
Apr 27, 2017 9.128 9.128 9.128 9.128 445 -0.58(-5.95%)
Apr 26, 2017 9.840 9.840 9.705 9.705 1,285 -0.18(-1.82%)
Apr 25, 2017 9.885 9.885 9.885 9.885 182 +0.16(+1.65%)
Apr 24, 2017 9.960 10.01 9.650 9.725 2,693 -0.37(-3.69%)
Apr 21, 2017 10.10 10.10 10.10 10.10 529 +0.26(+2.66%)
Apr 20, 2017 9.835 9.835 9.835 9.835 142 +0.03(+0.27%)
Apr 19, 2017 10.21 10.21 9.809 9.809 914 -0.49(-4.77%)
Apr 17, 2017 10.30 10.30 10.30 76 +0.20(+1.98%)
Apr 11, 2017 10.10 10.10 10.10 59 +0.45(+4.66%)
Apr 10, 2017 10.00 10.00 9.650 9.650 1,809 -0.35(-3.50%)
Apr 07, 2017 9.850 10.00 9.760 10.00 17,813 +0.25(+2.56%)
Apr 06, 2017 9.750 9.750 9.750 9.750 100 -0.26(-2.60%)
Apr 05, 2017 9.737 10.01 9.737 10.01 2,221 +0.01(+0.10%)
Apr 04, 2017 9.760 10.13 9.760 10.00 4,535 +0.31(+3.20%)
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.