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, 2014 8.380 8.552 8.242 8.295 8,030 -0.29(-3.33%)
Jul 30, 2014 8.368 8.581 8.300 8.581 7,234 +0.23(+2.79%)
Jul 29, 2014 8.397 8.397 8.387 8.348 5,995 +0.05(+0.58%)
Jul 28, 2014 8.368 8.436 8.203 8.300 3,620 -0.14(-1.61%)
Jul 25, 2014 8.368 8.455 8.242 8.436 3,217 -0.03(-0.41%)
Jul 24, 2014 8.339 8.494 8.339 8.471 2,840 -0.08(-0.95%)
Jul 23, 2014 8.339 8.571 8.242 8.552 12,056 -0.03(-0.34%)
Jul 22, 2014 8.281 8.581 8.160 8.581 11,191 +0.25(+3.03%)
Jul 21, 2014 8.155 8.465 8.155 8.329 5,327 -0.05(-0.58%)
Jul 18, 2014 8.533 8.533 8.358 8.378 431 +0.02(+0.23%)
Jul 17, 2014 8.135 8.397 8.125 8.358 7,236 -0.06(-0.69%)
Jul 16, 2014 8.230 8.465 8.106 8.416 2,323 +0.09(+1.05%)
Jul 15, 2014 8.271 8.416 8.271 8.329 4,724 -0.32(-3.70%)
Jul 14, 2014 8.232 8.678 8.232 8.649 515 +0.50(+6.19%)
Jul 11, 2014 8.038 8.184 7.951 8.145 6,465 +0.09(+1.08%)
Jul 10, 2014 8.077 8.087 7.912 8.058 1,356 -0.01(-0.12%)
Jul 09, 2014 7.990 8.242 7.902 8.067 6,368 +0.08(+1.00%)
Jul 08, 2014 7.815 7.988 7.815 7.988 1,381 +0.03(+0.34%)
Jul 07, 2014 7.805 7.970 7.626 7.961 12,206 +0.09(+1.11%)
Jul 03, 2014 7.932 7.873 7.873 7.873 4,022 +0.06(+0.74%)
Jul 02, 2014 7.974 7.999 7.815 7.815 3,701 -0.05(-0.62%)
Jul 01, 2014 7.912 8.232 7.835 7.864 4,412 -0.05(-0.61%)
Jun 30, 2014 8.019 8.096 7.864 7.912 3,222 -0.14(-1.69%)
Jun 27, 2014 7.902 8.281 7.902 8.048 14,194 +0.24(+3.11%)
Jun 26, 2014 7.796 7.805 7.786 7.805 618 -0.12(-1.47%)
Jun 25, 2014 7.738 7.922 7.689 7.922 3,413 +0.17(+2.25%)
Jun 24, 2014 7.873 7.873 7.747 7.747 11,446 -0.12(-1.48%)
Jun 23, 2014 7.864 7.864 7.864 7.864 404 -0.10(-1.22%)
Jun 20, 2014 7.873 7.961 7.796 7.961 1,025 +0.25(+3.27%)
Jun 19, 2014 7.709 7.854 7.709 7.709 4,453 -0.04(-0.58%)
Jun 18, 2014 7.753 7.753 7.753 7.753 391 -0.00(-0.05%)
Jun 16, 2014 7.747 7.757 7.757 7.757 9 -0.01(-0.12%)
Jun 13, 2014 7.476 7.767 7.476 7.767 529 -0.05(-0.62%)
Jun 12, 2014 7.815 7.854 7.815 7.815 4,795 +0.00(+0.00%)
Jun 11, 2014 7.815 7.825 7.815 7.815 1,031 +0.00(+0.00%)
Jun 10, 2014 7.883 7.883 7.815 7.815 392 +0.01(+0.12%)
Jun 06, 2014 8.058 8.058 7.524 7.806 10,091 -0.29(-3.59%)
Jun 05, 2014 8.116 8.116 8.067 8.096 412 -0.08(-0.95%)
Jun 04, 2014 7.873 8.174 7.873 8.174 941 +0.08(+0.96%)
May 30, 2014 8.193 8.096 8.096 8.096 1,237 -0.09(-1.07%)
May 29, 2014 8.096 8.290 8.096 8.184 1,340 +0.00(+0.00%)
May 28, 2014 8.184 8.184 8.184 8.184 309 -0.08(-0.94%)
May 27, 2014 8.242 8.290 8.068 8.261 2,827 -0.04(-0.47%)
May 23, 2014 8.271 8.300 8.300 8.300 1,856 +0.01(+0.12%)
May 20, 2014 8.290 8.290 8.290 8.290 0 -0.04(-0.47%)
May 19, 2014 8.290 8.329 8.290 8.329 1,070 +0.19(+2.38%)
May 15, 2014 8.135 8.135 8.135 8.135 34 -0.10(-1.18%)
May 14, 2014 8.145 8.242 7.999 8.232 2,887 -0.15(-1.74%)
May 12, 2014 7.902 8.378 8.378 8.378 8,766 +0.31(+3.85%)
May 09, 2014 8.135 8.135 8.067 8.067 418 +0.07(+0.85%)
May 08, 2014 8.135 8.213 7.951 7.999 4,774 +0.05(+0.61%)
May 07, 2014 7.961 8.242 7.767 7.951 3,676 -0.11(-1.32%)
May 06, 2014 8.028 8.067 8.019 8.058 1,452 +0.19(+2.47%)
May 05, 2014 7.951 8.075 7.864 7.864 6,037 -0.26(-3.22%)
May 02, 2014 7.902 8.135 7.776 8.125 4,822 +0.35(+4.49%)
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.