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, 2009 6.427 6.560 6.117 6.263 10,433 -0.10(-1.60%)
Jul 30, 2009 6.642 6.738 6.329 6.365 40,425 -0.28(-4.27%)
Jul 29, 2009 6.640 6.720 6.560 6.649 17,695 -0.09(-1.32%)
Jul 28, 2009 6.596 6.897 6.472 6.738 26,638 +0.12(+1.88%)
Jul 27, 2009 6.671 6.773 6.516 6.614 45,249 +0.10(+1.50%)
Jul 24, 2009 6.507 6.649 6.232 6.516 61,124 +0.22(+3.52%)
Jul 23, 2009 6.348 6.587 6.206 6.295 41,902 +0.09(+1.43%)
Jul 22, 2009 6.002 6.383 5.975 6.206 58,482 +0.35(+6.06%)
Jul 21, 2009 5.851 6.073 5.798 5.851 86,927 +0.00(+0.00%)
Jul 20, 2009 5.931 6.144 5.807 5.851 42,765 +0.04(+0.76%)
Jul 17, 2009 5.497 6.020 5.497 5.807 93,561 +0.27(+4.80%)
Jul 16, 2009 5.771 5.851 5.497 5.541 57,031 +0.04(+0.81%)
Jul 15, 2009 5.098 5.736 4.965 5.497 49,945 +0.69(+14.39%)
Jul 14, 2009 4.459 4.991 4.459 4.805 16,726 +0.28(+6.27%)
Jul 13, 2009 4.433 4.521 4.433 4.521 3,387 -0.15(-3.23%)
Jul 10, 2009 4.433 4.672 4.433 4.672 789 +0.20(+4.36%)
Jul 09, 2009 4.450 4.544 4.353 4.477 4,602 -0.15(-3.26%)
Jul 08, 2009 4.326 4.628 4.326 4.628 1,015 -0.07(-1.51%)
Jul 07, 2009 4.699 4.699 4.309 4.699 8,996 +0.00(+0.00%)
Jul 06, 2009 4.699 4.805 4.619 4.699 3,963 +0.16(+3.51%)
Jul 02, 2009 4.521 4.610 4.521 4.539 541 +0.06(+1.39%)
Jul 01, 2009 4.637 4.637 4.477 4.477 676 -0.04(-0.98%)
Jun 30, 2009 4.513 4.876 4.513 4.521 3,214 -0.05(-1.16%)
Jun 29, 2009 4.646 4.646 4.486 4.575 3,462 -0.08(-1.71%)
Jun 26, 2009 4.539 4.654 4.539 4.654 2,030 +0.14(+3.14%)
Jun 25, 2009 4.583 4.654 4.397 4.513 10,828 -0.11(-2.30%)
Jun 24, 2009 4.583 4.654 4.583 4.619 3,720 -0.09(-1.88%)
Jun 23, 2009 4.708 4.858 4.300 4.708 8,687 +0.01(+0.19%)
Jun 22, 2009 4.832 4.832 4.699 4.699 2,118 -0.25(-5.02%)
Jun 19, 2009 4.894 5.098 4.876 4.947 16,145 +0.07(+1.45%)
Jun 18, 2009 4.770 4.876 4.770 4.876 789 +0.25(+5.36%)
Jun 17, 2009 4.557 4.628 4.521 4.628 10,141 -0.03(-0.57%)
Jun 16, 2009 4.708 4.956 4.433 4.654 23,010 -0.13(-2.78%)
Jun 15, 2009 4.885 4.885 4.770 4.787 11,245 -0.09(-1.82%)
Jun 12, 2009 5.142 5.142 4.876 4.876 789 -0.05(-1.08%)
Jun 11, 2009 4.876 5.098 4.876 4.929 12,169 -0.26(-4.96%)
Jun 10, 2009 5.142 5.231 4.938 5.186 10,507 -0.04(-0.85%)
Jun 09, 2009 5.186 5.231 5.186 5.231 3,609 +0.05(+0.89%)
Jun 08, 2009 5.204 5.222 5.185 5.185 6,607 -0.01(-0.20%)
Jun 05, 2009 5.089 5.195 5.044 5.195 6,908 +0.11(+2.09%)
Jun 04, 2009 5.009 5.098 5.000 5.089 4,624 +0.08(+1.59%)
Jun 03, 2009 5.062 5.142 4.965 5.009 12,934 -0.27(-5.20%)
Jun 02, 2009 5.310 5.310 5.044 5.284 12,080 +0.08(+1.53%)
Jun 01, 2009 5.319 5.319 5.133 5.204 7,311 -0.29(-5.32%)
May 29, 2009 5.208 5.497 5.195 5.497 6,295 +0.39(+7.64%)
May 28, 2009 5.142 5.142 5.080 5.107 6,113 -0.16(-3.03%)
May 27, 2009 5.328 5.328 5.124 5.266 2,030 +0.00(+0.00%)
May 26, 2009 5.319 5.364 5.142 5.266 5,188 -0.05(-1.00%)
May 22, 2009 5.257 5.355 5.257 5.319 20,620 +0.04(+0.84%)
May 21, 2009 5.284 5.284 5.160 5.275 2,199 -0.01(-0.17%)
May 20, 2009 5.488 5.488 5.275 5.284 4,139 -0.04(-0.67%)
May 19, 2009 5.559 5.559 5.319 5.319 12,316 -0.50(-8.54%)
May 18, 2009 5.576 5.816 5.319 5.816 3,017 +0.37(+6.84%)
May 15, 2009 5.541 5.603 5.319 5.443 15,825 +0.12(+2.33%)
May 14, 2009 5.328 5.390 5.098 5.319 19,811 -0.29(-5.21%)
May 13, 2009 5.417 6.002 5.284 5.612 14,796 +0.16(+2.93%)
May 12, 2009 5.461 5.479 5.372 5.452 3,218 +0.28(+5.49%)
May 11, 2009 5.603 5.630 5.169 5.169 18,063 -0.57(-9.89%)
May 08, 2009 5.541 5.736 5.505 5.736 9,587 +0.20(+3.56%)
May 07, 2009 5.497 5.594 5.497 5.539 3,553 +0.04(+0.77%)
May 06, 2009 5.426 5.497 5.390 5.497 9,305 +0.07(+1.31%)
May 05, 2009 5.497 5.745 5.128 5.426 21,282 +0.02(+0.33%)
May 04, 2009 5.362 5.621 5.231 5.408 4,661 +0.05(+0.99%)
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.