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 31, 2006 21.37 21.37 20.38 21.02 14,760 -0.38(-1.78%)
Jul 28, 2006 21.28 21.68 21.09 21.40 13,535 -0.14(-0.66%)
Jul 27, 2006 21.41 21.88 21.09 21.54 25,249 -0.18(-0.82%)
Jul 26, 2006 21.90 21.96 21.36 21.72 33,736 -0.18(-0.81%)
Jul 25, 2006 19.95 22.13 19.67 21.90 41,368 +1.95(+9.78%)
Jul 24, 2006 19.70 19.95 19.42 19.95 22,894 +0.09(+0.45%)
Jul 21, 2006 20.91 20.96 19.79 19.86 22,949 -0.75(-3.66%)
Jul 20, 2006 21.14 21.24 20.49 20.61 20,786 -0.14(-0.68%)
Jul 19, 2006 19.96 21.39 19.78 20.75 54,171 +0.98(+4.98%)
Jul 18, 2006 18.26 19.77 18.26 19.77 18,089 +1.21(+6.49%)
Jul 17, 2006 18.33 18.57 18.14 18.56 30,386 -0.15(-0.81%)
Jul 14, 2006 19.77 19.80 18.09 18.72 66,185 -1.21(-6.09%)
Jul 13, 2006 20.54 20.66 19.07 19.93 54,043 -0.74(-3.56%)
Jul 12, 2006 21.28 21.28 20.50 20.67 37,386 -0.53(-2.51%)
Jul 11, 2006 20.85 21.28 20.53 21.20 10,957 -0.04(-0.21%)
Jul 10, 2006 21.42 21.63 20.21 21.24 36,978 -0.51(-2.33%)
Jul 07, 2006 21.36 21.97 21.36 21.75 27,731 +0.13(+0.58%)
Jul 06, 2006 21.06 22.04 21.06 21.62 35,946 +0.66(+3.13%)
Jul 05, 2006 21.28 21.28 20.04 20.97 53,870 -0.35(-1.66%)
Jul 03, 2006 22.15 22.15 21.29 21.32 48,221 -0.31(-1.43%)
Jun 30, 2006 20.73 22.04 20.73 21.63 54,919 +0.69(+3.30%)
Jun 29, 2006 18.83 21.24 18.83 20.94 133,776 +2.54(+13.78%)
Jun 28, 2006 18.04 18.52 17.93 18.40 22,943 +0.32(+1.76%)
Jun 27, 2006 18.17 18.46 18.06 18.09 14,827 -0.19(-1.02%)
Jun 26, 2006 18.26 18.70 17.73 18.27 13,986 -0.04(-0.19%)
Jun 23, 2006 18.01 18.61 18.01 18.31 6,898 -0.04(-0.24%)
Jun 22, 2006 18.24 18.37 18.00 18.35 23,379 +0.28(+1.56%)
Jun 21, 2006 18.04 18.55 17.98 18.07 23,580 -0.48(-2.57%)
Jun 20, 2006 18.17 18.62 18.06 18.55 76,795 +0.43(+2.40%)
Jun 19, 2006 17.21 18.53 17.21 18.11 94,654 +1.12(+6.57%)
Jun 16, 2006 16.53 17.25 16.53 17.00 23,717 +0.15(+0.89%)
Jun 15, 2006 15.40 16.84 15.26 16.84 15,085 +1.42(+9.20%)
Jun 14, 2006 15.95 15.95 15.17 15.43 14,782 -0.45(-2.85%)
Jun 13, 2006 16.82 16.91 15.13 15.88 41,250 -1.05(-6.18%)
Jun 12, 2006 17.11 17.28 16.71 16.92 24,393 -0.26(-1.50%)
Jun 09, 2006 17.15 17.35 16.71 17.18 18,352 +0.20(+1.20%)
Jun 08, 2006 16.18 17.23 16.09 16.98 113,469 +0.88(+5.45%)
Jun 07, 2006 15.74 16.14 15.62 16.10 34,052 +0.52(+3.36%)
Jun 06, 2006 15.93 15.93 14.58 15.58 40,993 -0.32(-2.01%)
Jun 05, 2006 15.62 15.91 15.62 15.90 34,636 +0.12(+0.79%)
Jun 02, 2006 15.68 15.96 15.56 15.77 13,325 -0.09(-0.56%)
Jun 01, 2006 16.01 16.06 15.64 15.86 6,627 -0.11(-0.67%)
May 31, 2006 16.04 16.14 15.83 15.97 6,352 -0.04(-0.22%)
May 30, 2006 16.19 16.33 15.87 16.00 22,101 -0.03(-0.17%)
May 26, 2006 15.99 16.36 15.77 16.03 45,272 +0.35(+2.20%)
May 25, 2006 15.53 15.85 15.51 15.68 8,551 -0.01(-0.06%)
May 24, 2006 16.12 16.12 15.51 15.69 13,992 -0.31(-1.94%)
May 23, 2006 15.96 16.29 15.70 16.00 28,750 +0.04(+0.28%)
May 22, 2006 16.27 16.36 15.52 15.96 18,775 -0.09(-0.55%)
May 19, 2006 15.80 16.40 15.10 16.05 32,188 +0.02(+0.10%)
May 18, 2006 16.77 16.89 15.82 16.03 52,553 -0.60(-3.61%)
May 17, 2006 17.65 17.65 16.36 16.63 32,097 -0.86(-4.92%)
May 16, 2006 17.68 18.82 17.48 17.49 76,037 -0.01(-0.05%)
May 15, 2006 18.00 18.31 16.84 17.50 47,420 -0.48(-2.68%)
May 12, 2006 17.29 18.17 16.67 17.98 38,292 +0.84(+4.88%)
May 11, 2006 15.92 17.37 15.92 17.15 76,733 +1.22(+7.68%)
May 10, 2006 15.81 16.31 15.81 15.92 14,478 -0.03(-0.17%)
May 09, 2006 16.18 16.32 15.17 15.95 19,290 -0.28(-1.75%)
May 08, 2006 15.54 16.34 15.54 16.23 62,686 +0.69(+4.45%)
May 05, 2006 15.04 15.60 15.04 15.54 11,387 +0.55(+3.67%)
May 04, 2006 15.07 15.14 14.80 14.99 6,164 +0.07(+0.48%)
May 03, 2006 14.39 15.04 14.39 14.92 14,703 +0.09(+0.60%)
May 02, 2006 14.37 14.98 14.37 14.83 19,146 -0.03(-0.18%)
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.