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, 2018 8.560 8.560 8.560 8.560 104 -0.03(-0.35%)
Jun 28, 2018 8.530 8.600 8.530 8.590 13,953 +0.19(+2.26%)
Jun 26, 2018 8.400 8.400 8.400 22 -0.08(-0.94%)
Jun 25, 2018 8.620 8.670 8.480 8.480 13,711 +0.13(+1.56%)
Jun 22, 2018 8.500 8.517 8.180 8.350 26,399 -0.42(-4.79%)
Jun 21, 2018 8.770 8.770 8.770 8.770 117 +0.21(+2.45%)
Jun 19, 2018 8.560 8.560 8.560 1 -0.24(-2.73%)
Jun 18, 2018 8.780 8.800 8.780 8.800 434 +0.03(+0.34%)
Jun 15, 2018 8.700 8.770 8.700 8.770 271 -0.03(-0.34%)
Jun 14, 2018 8.720 8.800 8.661 8.800 3,182 +0.00(+0.00%)
Jun 13, 2018 8.690 8.920 8.650 8.800 27,402 +0.25(+2.92%)
Jun 12, 2018 9.060 9.146 8.550 8.550 27,375 -0.50(-5.51%)
Jun 11, 2018 8.700 9.113 8.700 9.049 13,687 +0.35(+4.01%)
Jun 08, 2018 8.790 8.800 8.650 8.700 7,462 +0.02(+0.23%)
Jun 07, 2018 8.510 8.680 8.510 8.680 555 +0.15(+1.76%)
Jun 06, 2018 8.800 8.800 8.530 8.530 856 -0.37(-4.16%)
Jun 05, 2018 8.860 8.900 8.860 8.900 253 +0.10(+1.14%)
Jun 04, 2018 8.746 8.880 8.517 8.800 3,008 +0.05(+0.57%)
Jun 01, 2018 8.650 8.750 8.625 8.750 2,683 -0.09(-1.02%)
May 31, 2018 8.840 8.840 8.840 8.840 176 +0.34(+4.00%)
May 30, 2018 8.503 8.700 8.503 8.500 1,165 -0.05(-0.58%)
May 29, 2018 8.300 8.865 8.300 8.550 8,701 +0.10(+1.19%)
May 25, 2018 8.450 8.450 8.450 0 +0.15(+1.81%)
May 24, 2018 8.300 8.300 8.270 8.300 1,423 -0.02(-0.24%)
May 23, 2018 8.475 8.579 8.300 8.320 1,288 -0.18(-2.12%)
May 21, 2018 8.500 8.500 8.500 103 +0.12(+1.43%)
May 18, 2018 8.340 8.590 8.250 8.380 12,409 -0.13(-1.52%)
May 17, 2018 8.795 8.795 8.500 8.509 4,809 -0.34(-3.85%)
May 16, 2018 9.000 9.000 8.850 8.850 436 +0.15(+1.72%)
May 15, 2018 8.750 9.228 8.700 8.700 19,670 -0.16(-1.75%)
May 14, 2018 8.224 8.855 8.191 8.855 7,526 +0.68(+8.25%)
May 11, 2018 8.530 8.530 8.180 8.180 1,662 -1.07(-11.57%)
May 10, 2018 9.240 9.250 9.240 9.250 468 +0.45(+5.11%)
May 09, 2018 8.800 8.800 8.800 8.800 2,320 -0.07(-0.84%)
May 08, 2018 8.900 9.030 8.780 8.874 7,999 +0.31(+3.67%)
May 07, 2018 8.460 8.560 8.330 8.560 6,515 -0.16(-1.85%)
May 03, 2018 8.721 8.721 8.721 17 -0.18(-2.01%)
May 02, 2018 9.330 9.495 8.800 8.900 6,182 +0.10(+1.14%)
May 01, 2018 8.750 8.900 8.670 8.800 15,125 -0.08(-0.90%)
Apr 30, 2018 8.830 9.053 8.830 8.880 2,713 -0.12(-1.33%)
Apr 27, 2018 9.040 9.040 9.000 9.000 1,125 -0.07(-0.77%)
Apr 26, 2018 9.201 9.201 8.665 9.070 8,695 -0.05(-0.53%)
Apr 25, 2018 9.100 9.118 9.100 9.118 290 -0.31(-3.31%)
Apr 23, 2018 9.430 9.430 9.430 107 +0.13(+1.40%)
Apr 19, 2018 9.300 9.300 9.300 83 +0.10(+1.09%)
Apr 18, 2018 9.250 9.250 9.200 9.200 708 -0.20(-2.13%)
Apr 17, 2018 9.400 9.400 9.400 9.400 692 -0.55(-5.53%)
Apr 16, 2018 9.950 9.950 9.950 9.950 238 +0.51(+5.40%)
Apr 13, 2018 9.447 9.447 9.440 9.440 614 -0.06(-0.63%)
Apr 12, 2018 9.500 9.500 9.500 9.500 363 +0.18(+1.93%)
Apr 11, 2018 9.250 9.320 9.068 9.320 1,183 -0.03(-0.32%)
Apr 10, 2018 9.400 9.500 9.250 9.350 4,961 +0.05(+0.54%)
Apr 09, 2018 9.750 9.750 9.300 9.300 3,493 -0.50(-5.10%)
Apr 06, 2018 9.750 9.800 9.700 9.800 3,260 -0.18(-1.77%)
Apr 05, 2018 9.994 9.994 9.976 9.976 1,062 +0.03(+0.27%)
Apr 04, 2018 9.950 9.950 9.950 9.950 245 +0.20(+2.05%)
Apr 03, 2018 9.753 9.950 9.750 9.750 825 +0.17(+1.77%)
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.