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 (%)
Jul 29, 2005 19.50 19.50 19.01 19.24 21,032 +0.12(+0.60%)
Jul 28, 2005 19.06 19.12 18.75 19.12 21,049 +0.02(+0.09%)
Jul 27, 2005 18.52 19.19 18.52 19.11 14,620 +0.57(+3.06%)
Jul 26, 2005 18.72 19.05 18.31 18.54 17,653 -0.19(-0.99%)
Jul 25, 2005 18.19 18.91 17.84 18.72 19,598 +0.26(+1.39%)
Jul 22, 2005 19.99 20.28 17.90 18.47 149,383 -1.27(-6.42%)
Jul 21, 2005 19.60 20.83 19.32 19.73 60,051 +0.15(+0.77%)
Jul 20, 2005 19.66 19.70 19.17 19.58 18,946 +0.30(+1.56%)
Jul 19, 2005 19.78 19.93 18.81 19.28 12,996 +0.00(+0.00%)
Jul 18, 2005 19.65 20.21 19.19 19.28 35,373 -0.18(-0.91%)
Jul 15, 2005 20.65 20.65 19.07 19.46 37,171 +0.40(+2.09%)
Jul 14, 2005 19.89 19.99 18.64 19.06 36,628 -0.77(-3.89%)
Jul 13, 2005 19.51 19.97 19.51 19.83 21,779 +0.19(+0.95%)
Jul 12, 2005 21.26 21.26 19.52 19.65 56,623 -1.12(-5.38%)
Jul 11, 2005 20.66 21.42 20.28 20.76 145,383 +0.56(+2.76%)
Jul 08, 2005 17.89 22.64 17.13 20.20 369,040 +3.24(+19.13%)
Jul 07, 2005 17.38 17.41 16.88 16.96 16,640 -0.52(-2.99%)
Jul 06, 2005 17.33 17.49 17.30 17.48 3,073 +0.07(+0.41%)
Jul 05, 2005 17.17 17.51 17.17 17.41 5,075 -0.07(-0.41%)
Jul 01, 2005 16.68 18.22 16.68 17.48 30,229 +0.64(+3.79%)
Jun 30, 2005 16.74 17.33 16.74 16.84 6,456 +0.01(+0.05%)
Jun 29, 2005 16.63 16.93 16.63 16.84 6,193 -0.02(-0.11%)
Jun 28, 2005 17.25 17.25 16.63 16.85 10,558 -0.43(-2.51%)
Jun 27, 2005 17.59 17.59 17.02 17.29 24,702 -0.12(-0.71%)
Jun 24, 2005 17.03 17.41 16.88 17.41 30,460 +0.48(+2.83%)
Jun 23, 2005 17.11 17.28 16.76 16.93 37,488 -0.07(-0.42%)
Jun 22, 2005 17.73 17.73 16.63 17.00 8,689 +0.20(+1.16%)
Jun 21, 2005 16.75 17.51 16.75 16.81 18,199 -0.39(-2.27%)
Jun 20, 2005 16.93 17.47 16.88 17.20 33,000 -0.09(-0.51%)
Jun 17, 2005 17.28 17.40 16.40 17.29 24,604 +0.82(+4.95%)
Jun 16, 2005 15.08 17.70 14.55 16.47 116,850 +1.62(+10.93%)
Jun 15, 2005 13.31 14.94 13.31 14.85 51,130 +1.55(+11.67%)
Jun 14, 2005 13.70 13.70 13.27 13.30 26,453 -0.09(-0.66%)
Jun 13, 2005 13.61 13.61 13.22 13.39 5,217 -0.09(-0.66%)
Jun 10, 2005 13.40 13.51 13.39 13.48 3,592 -0.07(-0.52%)
Jun 09, 2005 13.71 14.00 13.51 13.55 16,182 +0.14(+1.06%)
Jun 08, 2005 13.74 13.74 13.21 13.40 23,382 +0.64(+5.00%)
Jun 07, 2005 12.29 12.78 11.54 12.77 65,763 +0.35(+2.86%)
Jun 06, 2005 12.75 12.90 12.35 12.41 15,428 -0.43(-3.38%)
Jun 03, 2005 13.37 13.37 12.68 12.85 39,908 -0.19(-1.43%)
Jun 02, 2005 14.18 14.18 13.01 13.03 12,533 -0.11(-0.81%)
Jun 01, 2005 13.95 13.95 13.11 13.14 8,910 -0.25(-1.85%)
May 31, 2005 13.48 14.95 13.30 13.39 28,167 +0.20(+1.48%)
May 27, 2005 13.68 14.14 13.09 13.19 49,298 -1.14(-7.98%)
May 26, 2005 14.83 15.20 14.00 14.34 29,628 -0.94(-6.15%)
May 25, 2005 15.56 15.56 15.20 15.28 3,125 -0.26(-1.66%)
May 24, 2005 15.74 16.09 15.43 15.53 15,791 +0.10(+0.63%)
May 23, 2005 16.49 16.49 15.29 15.43 51,030 -0.30(-1.92%)
May 20, 2005 16.36 16.83 15.72 15.74 7,576 -0.75(-4.57%)
May 19, 2005 16.84 16.85 16.18 16.49 8,413 -0.31(-1.85%)
May 18, 2005 16.99 16.99 16.40 16.80 43,765 +0.04(+0.26%)
May 17, 2005 16.32 16.76 16.32 16.76 10,715 +0.27(+1.61%)
May 16, 2005 15.90 16.49 15.90 16.49 28,442 +0.72(+4.55%)
May 13, 2005 15.78 16.62 14.69 15.77 160,025 +0.21(+1.37%)
May 12, 2005 15.60 15.60 15.51 15.56 5,126 +0.12(+0.80%)
May 11, 2005 15.60 15.60 15.43 15.43 6,999 -0.17(-1.08%)
May 10, 2005 15.59 15.60 15.58 15.60 7,786 +0.02(+0.11%)
May 09, 2005 15.51 15.59 15.23 15.59 6,209 +0.07(+0.46%)
May 06, 2005 15.29 15.51 15.29 15.51 9,136 +0.25(+1.63%)
May 05, 2005 15.34 15.41 15.27 15.27 17,201 -0.03(-0.17%)
May 04, 2005 15.25 15.40 15.12 15.29 21,257 +0.18(+1.17%)
May 03, 2005 14.63 15.51 13.74 15.12 29,248 +0.26(+1.73%)
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.