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 29, 2008 5.390 5.390 5.140 5.290 3,931 +0.00(+0.00%)
Aug 28, 2008 5.310 5.340 5.250 5.290 17,450 -0.02(-0.38%)
Aug 27, 2008 5.445 5.445 5.250 5.310 21,491 +0.03(+0.57%)
Aug 26, 2008 5.400 5.406 5.250 5.280 9,950 -0.20(-3.65%)
Aug 25, 2008 5.370 5.560 5.370 5.480 11,396 +0.10(+1.86%)
Aug 22, 2008 5.320 5.550 5.240 5.380 27,262 +0.14(+2.67%)
Aug 21, 2008 5.010 5.640 4.930 5.240 87,532 +0.12(+2.34%)
Aug 20, 2008 5.210 5.380 5.060 5.120 39,597 -0.33(-6.06%)
Aug 19, 2008 5.980 5.980 5.100 5.450 54,784 -0.47(-7.94%)
Aug 18, 2008 5.720 6.490 5.560 5.920 125,305 +0.52(+9.63%)
Aug 15, 2008 3.750 5.550 3.750 5.400 212,343 +1.96(+56.98%)
Aug 14, 2008 3.160 3.440 3.080 3.440 9,500 -0.04(-1.06%)
Aug 13, 2008 3.440 3.550 3.430 3.477 8,300 -0.00(-0.09%)
Aug 12, 2008 3.409 3.530 3.409 3.480 8,050 +0.00(+0.00%)
Aug 11, 2008 3.430 3.480 3.370 3.480 2,600 -0.01(-0.29%)
Aug 08, 2008 3.462 3.500 3.400 3.490 5,500 +0.02(+0.58%)
Aug 07, 2008 3.480 3.520 3.420 3.470 4,679 -0.05(-1.42%)
Aug 06, 2008 3.500 3.520 3.380 3.520 3,100 +0.04(+1.15%)
Aug 05, 2008 3.424 3.510 3.424 3.480 7,880 +0.03(+0.87%)
Aug 04, 2008 3.420 3.450 3.420 3.450 745 +0.02(+0.58%)
Aug 01, 2008 3.500 3.500 3.360 3.430 4,020 -0.01(-0.29%)
Jul 31, 2008 3.390 3.500 3.370 3.440 2,285 -0.10(-2.82%)
Jul 30, 2008 3.420 3.650 3.420 3.540 3,900 +0.07(+2.02%)
Jul 29, 2008 3.470 3.620 3.460 3.470 5,338 -0.02(-0.57%)
Jul 28, 2008 3.640 3.640 3.250 3.490 13,872 -0.09(-2.51%)
Jul 25, 2008 3.680 3.700 3.500 3.580 15,826 +0.08(+2.29%)
Jul 24, 2008 3.440 3.550 3.170 3.500 12,072 +0.00(+0.00%)
Jul 23, 2008 3.590 3.730 3.360 3.500 24,933 +0.00(+0.00%)
Jul 22, 2008 3.480 3.540 3.430 3.500 12,902 +0.06(+1.74%)
Jul 21, 2008 3.500 3.500 3.360 3.440 3,463 -0.01(-0.29%)
Jul 18, 2008 3.355 3.450 3.140 3.450 3,109 +0.11(+3.29%)
Jul 17, 2008 3.330 3.450 3.180 3.340 14,860 +0.01(+0.30%)
Jul 16, 2008 3.490 3.530 3.200 3.330 24,652 -0.14(-4.03%)
Jul 15, 2008 3.530 3.560 3.360 3.470 9,952 -0.02(-0.57%)
Jul 14, 2008 3.560 3.600 3.400 3.490 7,500 +0.04(+1.16%)
Jul 11, 2008 3.250 3.580 3.250 3.450 10,850 +0.08(+2.37%)
Jul 10, 2008 3.480 3.580 3.080 3.370 41,647 +0.07(+2.12%)
Jul 09, 2008 3.100 3.460 3.000 3.300 66,174 +0.10(+3.12%)
Jul 08, 2008 3.510 3.640 3.200 3.200 28,464 -0.30(-8.57%)
Jul 07, 2008 3.670 3.670 3.450 3.500 181,929 -0.17(-4.63%)
Jul 04, 2008 3.620 3.670 3.600 3.670 1,850 +0.00(+0.00%)
Jul 03, 2008 3.620 3.670 3.600 3.670 1,850 +0.13(+3.67%)
Jul 02, 2008 3.650 3.650 3.430 3.540 7,953 -0.25(-6.59%)
Jul 01, 2008 3.760 3.790 3.656 3.790 1,700 -0.09(-2.32%)
Jun 30, 2008 3.797 3.880 3.780 3.880 800 -0.02(-0.51%)
Jun 27, 2008 3.873 3.970 3.800 3.900 4,455 +0.01(+0.26%)
Jun 26, 2008 3.750 3.910 3.750 3.890 6,703 -0.05(-1.27%)
Jun 25, 2008 4.080 4.080 3.830 3.940 22,514 -0.05(-1.25%)
Jun 24, 2008 4.060 4.070 3.860 3.990 6,077 -0.15(-3.62%)
Jun 23, 2008 4.050 4.190 4.040 4.140 7,968 +0.04(+0.98%)
Jun 20, 2008 4.030 4.200 4.020 4.100 19,411 -0.12(-2.84%)
Jun 19, 2008 4.550 4.550 4.010 4.220 9,460 -0.08(-1.86%)
Jun 18, 2008 4.210 4.300 3.890 4.300 17,640 +0.09(+2.14%)
Jun 17, 2008 4.230 4.390 3.900 4.210 14,507 +0.04(+0.96%)
Jun 16, 2008 4.170 4.250 4.130 4.170 8,875 -0.06(-1.42%)
Jun 13, 2008 4.050 4.230 3.830 4.230 9,297 +0.02(+0.48%)
Jun 12, 2008 4.250 4.470 4.030 4.210 29,627 -0.08(-1.86%)
Jun 11, 2008 4.500 4.720 4.260 4.290 43,301 -0.21(-4.67%)
Jun 10, 2008 5.100 5.230 4.500 4.500 39,200 -0.79(-14.93%)
Jun 09, 2008 5.390 5.400 5.140 5.290 2,900 -0.02(-0.38%)
Jun 06, 2008 5.495 5.500 5.060 5.310 9,860 -0.19(-3.45%)
Jun 05, 2008 5.690 5.740 5.231 5.500 12,300 +0.03(+0.55%)
Jun 04, 2008 5.810 5.960 5.370 5.470 24,405 -0.48(-8.07%)
Jun 03, 2008 6.130 6.130 5.930 5.950 6,650 -0.02(-0.34%)
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.