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 (%)
Aug 31, 2007 9.087 9.256 9.034 9.061 30,945 +0.04(+0.39%)
Aug 30, 2007 9.584 9.584 8.919 9.025 36,061 -0.32(-3.42%)
Aug 29, 2007 9.796 10.14 9.194 9.344 41,150 -0.42(-4.27%)
Aug 28, 2007 9.906 9.983 9.752 9.761 21,635 -0.16(-1.61%)
Aug 27, 2007 9.974 9.974 9.841 9.921 17,657 -0.02(-0.18%)
Aug 24, 2007 9.805 10.04 9.805 9.938 21,014 +0.19(+1.91%)
Aug 23, 2007 9.752 9.991 9.575 9.752 41,114 +0.11(+1.10%)
Aug 22, 2007 9.770 9.823 9.406 9.646 59,913 -0.02(-0.18%)
Aug 21, 2007 10.05 10.05 9.477 9.663 43,237 -0.51(-5.05%)
Aug 20, 2007 10.54 10.58 9.991 10.18 36,134 -0.44(-4.17%)
Aug 17, 2007 11.51 11.51 10.47 10.62 46,574 -0.03(-0.25%)
Aug 16, 2007 10.70 11.51 10.37 10.65 61,274 -0.27(-2.52%)
Aug 15, 2007 10.67 11.08 10.67 10.92 54,739 +0.03(+0.24%)
Aug 14, 2007 12.49 12.49 10.63 10.90 117,400 -1.29(-10.62%)
Aug 13, 2007 13.26 13.81 12.05 12.19 66,497 -1.16(-8.70%)
Aug 10, 2007 13.48 14.30 12.68 13.35 46,855 -0.27(-2.02%)
Aug 09, 2007 13.23 13.83 12.77 13.63 102,705 +0.46(+3.50%)
Aug 08, 2007 12.47 13.86 11.27 13.17 206,312 +0.79(+6.38%)
Aug 07, 2007 11.72 12.46 11.45 12.38 57,996 +0.66(+5.60%)
Aug 06, 2007 11.72 11.88 11.31 11.72 15,814 -0.07(-0.60%)
Aug 03, 2007 11.65 11.86 11.23 11.79 40,304 +0.05(+0.45%)
Aug 02, 2007 11.63 11.76 11.51 11.74 11,810 +0.25(+2.16%)
Aug 01, 2007 11.21 11.65 11.21 11.49 18,834 -0.05(-0.46%)
Jul 31, 2007 11.28 11.87 11.02 11.54 31,922 +0.36(+3.25%)
Jul 30, 2007 11.26 11.60 10.89 11.18 18,817 -0.04(-0.32%)
Jul 27, 2007 11.09 11.45 11.00 11.21 14,466 -0.09(-0.78%)
Jul 26, 2007 11.50 11.56 10.91 11.30 33,088 -0.37(-3.19%)
Jul 25, 2007 11.49 11.84 10.88 11.68 38,760 +0.67(+6.12%)
Jul 24, 2007 11.48 11.58 10.93 11.00 33,955 -0.52(-4.54%)
Jul 23, 2007 11.75 11.78 11.29 11.53 17,165 -0.20(-1.74%)
Jul 20, 2007 11.64 11.86 11.48 11.73 20,585 -0.01(-0.07%)
Jul 19, 2007 11.29 11.84 11.29 11.74 35,024 +0.38(+3.36%)
Jul 18, 2007 11.76 11.79 11.25 11.36 30,875 -0.27(-2.29%)
Jul 17, 2007 11.56 11.69 11.08 11.62 23,300 +0.06(+0.52%)
Jul 16, 2007 11.74 11.74 11.35 11.56 26,966 -0.27(-2.31%)
Jul 13, 2007 12.01 12.29 11.52 11.84 46,952 -0.40(-3.26%)
Jul 12, 2007 12.44 12.46 11.97 12.23 19,490 -0.15(-1.22%)
Jul 11, 2007 12.39 12.44 12.32 12.39 17,236 -0.01(-0.07%)
Jul 10, 2007 12.20 12.48 12.11 12.39 42,519 +0.29(+2.42%)
Jul 09, 2007 12.24 12.44 12.06 12.10 22,249 -0.20(-1.59%)
Jul 06, 2007 12.02 12.43 11.95 12.30 35,626 +0.15(+1.24%)
Jul 05, 2007 12.13 12.25 11.97 12.15 18,558 -0.10(-0.80%)
Jul 03, 2007 11.92 12.33 11.67 12.24 19,979 +0.22(+1.84%)
Jul 02, 2007 12.53 12.53 11.80 12.02 38,343 -0.32(-2.59%)
Jun 29, 2007 12.37 12.37 12.27 12.34 22,923 +0.08(+0.65%)
Jun 28, 2007 12.10 12.36 12.05 12.26 12,971 +0.16(+1.32%)
Jun 27, 2007 11.57 12.23 11.53 12.10 25,424 +0.29(+2.48%)
Jun 26, 2007 11.99 12.11 11.60 11.81 13,650 -0.02(-0.15%)
Jun 25, 2007 12.25 12.38 11.78 11.83 24,582 -0.51(-4.10%)
Jun 22, 2007 12.23 12.57 11.77 12.33 60,036 +0.12(+0.94%)
Jun 21, 2007 11.07 12.22 10.95 12.22 141,373 +1.47(+13.70%)
Jun 20, 2007 10.91 11.07 10.67 10.74 33,500 -0.20(-1.86%)
Jun 19, 2007 11.06 11.08 10.70 10.95 33,726 -0.13(-1.20%)
Jun 18, 2007 11.02 11.31 11.02 11.08 30,003 -0.09(-0.79%)
Jun 15, 2007 10.95 11.25 10.95 11.17 27,184 +0.10(+0.88%)
Jun 14, 2007 11.50 11.50 10.79 11.07 60,571 -0.22(-1.96%)
Jun 13, 2007 11.01 11.38 10.85 11.29 89,560 +0.26(+2.33%)
Jun 12, 2007 11.45 11.45 10.90 11.04 56,398 -0.43(-3.71%)
Jun 11, 2007 11.79 11.92 11.17 11.46 90,513 -0.45(-3.79%)
Jun 08, 2007 11.78 12.21 11.63 11.92 18,138 +0.02(+0.15%)
Jun 07, 2007 12.16 12.44 11.59 11.90 38,764 -0.27(-2.19%)
Jun 06, 2007 12.15 12.48 11.96 12.16 22,572 -0.20(-1.65%)
Jun 05, 2007 12.18 12.48 12.13 12.37 47,305 -0.04(-0.29%)
Jun 04, 2007 12.41 12.73 12.37 12.40 68,087 -0.16(-1.27%)
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.