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 30, 2010 5.718 5.984 5.718 5.958 8,145 +0.15(+2.60%)
Jul 29, 2010 5.851 5.900 5.718 5.807 4,681 -0.03(-0.46%)
Jul 28, 2010 5.780 5.940 5.763 5.833 15,057 +0.06(+1.08%)
Jul 27, 2010 5.625 5.771 5.532 5.771 16,106 +0.17(+3.01%)
Jul 26, 2010 5.585 5.674 5.585 5.603 1,589 +0.02(+0.32%)
Jul 23, 2010 5.541 5.674 5.541 5.585 2,435 +0.09(+1.61%)
Jul 22, 2010 5.497 5.541 5.390 5.497 2,143 +0.05(+0.98%)
Jul 21, 2010 5.554 5.554 5.408 5.443 9,799 -0.07(-1.29%)
Jul 20, 2010 5.497 5.514 5.461 5.514 4,850 -0.02(-0.32%)
Jul 19, 2010 5.532 5.576 5.479 5.532 7,106 -0.01(-0.16%)
Jul 16, 2010 5.523 5.585 5.523 5.541 4,286 -0.04(-0.79%)
Jul 15, 2010 5.625 5.692 5.541 5.585 6,845 +0.00(+0.00%)
Jul 14, 2010 5.630 5.630 5.541 5.585 17,378 -0.04(-0.63%)
Jul 13, 2010 5.390 5.630 5.390 5.621 6,569 +0.19(+3.43%)
Jul 12, 2010 5.275 5.522 5.275 5.435 12,971 +0.07(+1.32%)
Jul 09, 2010 5.426 5.559 5.319 5.364 13,933 -0.07(-1.30%)
Jul 08, 2010 5.470 5.638 5.426 5.435 3,515 -0.11(-1.92%)
Jul 07, 2010 5.638 5.851 5.541 5.541 7,670 -0.08(-1.42%)
Jul 06, 2010 5.940 6.020 5.621 5.621 12,156 -0.20(-3.35%)
Jul 02, 2010 5.807 5.904 5.479 5.816 17,181 -0.08(-1.35%)
Jul 01, 2010 5.630 5.940 5.585 5.896 44,625 +0.24(+4.23%)
Jun 30, 2010 5.474 5.674 5.474 5.656 30,523 +0.25(+4.57%)
Jun 29, 2010 5.381 5.532 5.310 5.409 7,806 +0.01(+0.19%)
Jun 25, 2010 5.497 5.497 5.399 5.399 4,183 -0.04(-0.73%)
Jun 24, 2010 5.328 5.452 5.266 5.439 9,813 -0.03(-0.57%)
Jun 23, 2010 5.497 5.541 5.381 5.470 7,857 +0.04(+0.65%)
Jun 22, 2010 5.630 5.630 5.310 5.435 17,213 -0.20(-3.46%)
Jun 21, 2010 5.585 5.709 5.443 5.630 10,129 -0.04(-0.78%)
Jun 18, 2010 5.674 5.789 5.572 5.674 6,492 +0.00(+0.00%)
Jun 17, 2010 5.612 5.736 5.505 5.674 6,953 +0.04(+0.79%)
Jun 16, 2010 5.585 5.674 5.470 5.630 28,469 +0.15(+2.75%)
Jun 15, 2010 5.319 5.505 5.231 5.479 26,312 +0.16(+3.00%)
Jun 14, 2010 5.408 5.443 5.248 5.319 13,103 -0.09(-1.64%)
Jun 11, 2010 5.319 5.408 5.319 5.408 16,254 +0.03(+0.49%)
Jun 10, 2010 5.319 5.542 5.319 5.381 31,429 +0.11(+2.02%)
Jun 08, 2010 5.275 5.275 5.275 5.275 0 -0.04(-0.67%)
Jun 07, 2010 5.461 5.559 5.310 5.310 2,515 -0.28(-5.07%)
Jun 04, 2010 5.461 5.851 5.275 5.594 10,293 +0.10(+1.77%)
Jun 03, 2010 5.594 5.594 5.319 5.497 4,205 -0.22(-3.88%)
Jun 02, 2010 5.364 5.771 5.364 5.718 15,944 +0.35(+6.44%)
Jun 01, 2010 4.974 5.611 4.965 5.372 23,754 +0.50(+10.18%)
May 28, 2010 4.965 4.965 4.876 4.876 12,858 -0.01(-0.18%)
May 27, 2010 5.053 5.111 4.832 4.885 7,265 -0.07(-1.43%)
May 26, 2010 5.009 5.053 4.814 4.956 3,383 +0.03(+0.54%)
May 25, 2010 4.450 5.009 4.442 4.929 27,874 +0.32(+6.92%)
May 24, 2010 4.557 4.619 4.477 4.610 27,143 -0.04(-0.86%)
May 21, 2010 4.743 4.743 4.548 4.650 36,006 -0.20(-4.11%)
May 20, 2010 5.009 5.053 4.752 4.849 22,227 -0.17(-3.36%)
May 19, 2010 5.018 5.133 5.018 5.018 6,877 -0.04(-0.87%)
May 18, 2010 5.284 5.284 4.965 5.062 22,805 -0.21(-4.03%)
May 17, 2010 5.523 5.523 5.186 5.275 7,487 -0.15(-2.78%)
May 14, 2010 5.807 5.807 5.319 5.426 23,689 -0.46(-7.83%)
May 13, 2010 6.073 6.082 5.851 5.887 12,610 -0.40(-6.35%)
May 12, 2010 6.162 6.295 6.039 6.286 7,005 +0.06(+1.00%)
May 11, 2010 6.339 6.560 6.224 6.224 15,339 -0.25(-3.84%)
May 10, 2010 6.516 6.720 5.896 6.472 20,020 +0.00(+0.00%)
May 07, 2010 6.649 6.649 5.763 6.472 28,399 -0.18(-2.67%)
May 06, 2010 6.738 6.738 6.383 6.649 13,382 -0.17(-2.47%)
May 05, 2010 6.942 6.951 6.560 6.818 13,123 -0.19(-2.66%)
May 04, 2010 6.729 7.084 6.729 7.004 2,425 -0.09(-1.25%)
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.