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, 2015 9.745 9.745 9.221 9.221 1,797 -0.84(-8.38%)
Aug 28, 2015 9.347 10.14 9.347 10.06 440 +0.58(+6.13%)
Aug 27, 2015 9.774 9.774 9.483 9.483 882 +0.17(+1.87%)
Aug 26, 2015 10.28 10.28 9.308 9.308 1,215 -0.20(-2.14%)
Aug 25, 2015 9.958 9.958 9.512 9.512 1,878 -0.12(-1.21%)
Aug 24, 2015 10.17 10.47 9.502 9.628 2,295 -0.83(-7.97%)
Aug 20, 2015 10.56 10.46 10.46 10.46 8 -0.16(-1.46%)
Aug 19, 2015 11.04 11.04 10.62 10.62 490 +0.11(+1.02%)
Aug 18, 2015 9.939 10.57 9.939 10.51 1,966 +0.55(+5.55%)
Aug 17, 2015 10.56 10.56 9.958 9.958 1,176 -0.60(-5.69%)
Aug 14, 2015 10.56 10.56 10.56 10.56 123 -0.09(-0.82%)
Aug 13, 2015 10.17 10.68 10.17 10.65 21,346 +0.45(+4.37%)
Aug 12, 2015 10.04 10.52 10.04 10.20 1,470 +0.16(+1.55%)
Aug 11, 2015 10.27 10.27 9.987 10.05 16,941 -0.09(-0.86%)
Aug 10, 2015 10.19 10.21 10.13 10.13 3,033 +0.05(+0.48%)
Aug 07, 2015 10.08 10.08 10.07 10.08 2,194 -0.10(-0.95%)
Aug 06, 2015 10.07 10.18 9.939 10.18 5,896 +0.37(+3.76%)
Aug 05, 2015 9.803 9.813 9.793 9.813 2,048 -0.09(-0.88%)
Aug 04, 2015 10.08 10.08 9.900 9.900 835 +0.03(+0.29%)
Aug 03, 2015 10.12 10.12 9.793 9.871 4,567 +0.17(+1.80%)
Jul 31, 2015 9.696 9.696 9.696 9.696 259 -0.17(-1.77%)
Jul 30, 2015 9.871 9.871 9.871 9.871 222 -0.01(-0.10%)
Jul 29, 2015 9.880 9.880 9.880 9.880 216 +0.09(+0.89%)
Jul 28, 2015 9.648 10.28 9.648 9.793 2,319 +0.13(+1.30%)
Jul 27, 2015 9.609 9.667 9.599 9.667 6,375 -0.01(-0.10%)
Jul 23, 2015 9.997 9.677 9.677 9.677 38 +0.08(+0.81%)
Jul 22, 2015 9.667 9.667 9.599 9.599 1,641 -0.06(-0.60%)
Jul 21, 2015 9.657 9.902 9.657 9.657 2,869 -0.06(-0.67%)
Jul 20, 2015 9.725 9.725 9.648 9.722 612 +0.04(+0.37%)
Jul 17, 2015 9.706 9.706 9.687 9.687 279 +0.23(+2.46%)
Jul 16, 2015 9.425 9.483 9.425 9.454 4,188 +0.03(+0.31%)
Jul 15, 2015 9.657 9.696 9.405 9.425 28,467 -0.28(-2.90%)
Jul 14, 2015 9.871 9.871 9.696 9.706 2,541 -0.01(-0.10%)
Jul 13, 2015 9.832 9.832 9.706 9.716 19,401 -0.29(-2.91%)
Jul 10, 2015 9.919 10.11 9.784 10.01 2,440 +0.21(+2.18%)
Jul 09, 2015 9.793 9.793 9.793 9.793 221 +0.04(+0.40%)
Jul 08, 2015 9.725 10.17 9.725 9.754 416 -0.03(-0.30%)
Jul 07, 2015 9.716 9.784 9.716 9.784 327 +0.00(+0.00%)
Jul 06, 2015 9.764 9.871 9.764 9.784 984 -0.01(-0.05%)
Jul 02, 2015 9.754 9.789 9.789 9.789 1,650 +0.01(+0.14%)
Jul 01, 2015 9.775 9.775 9.775 9.775 689 -0.03(-0.29%)
Jun 30, 2015 10.04 10.04 9.803 9.803 272 -0.20(-2.03%)
Jun 29, 2015 10.11 10.11 9.745 10.01 4,432 +0.10(+0.98%)
Jun 26, 2015 10.06 10.06 9.890 9.910 1,690 -0.06(-0.58%)
Jun 25, 2015 9.968 10.30 9.968 9.968 525 +0.10(+0.98%)
Jun 24, 2015 9.716 9.958 9.716 9.871 693 -0.04(-0.39%)
Jun 23, 2015 10.01 10.02 9.813 9.910 5,942 -0.12(-1.16%)
Jun 22, 2015 9.948 10.03 9.799 10.03 3,096 +0.33(+3.40%)
Jun 19, 2015 9.764 10.08 9.696 9.696 17,025 -0.42(-4.12%)
Jun 18, 2015 9.784 10.16 9.784 10.11 1,402 +0.01(+0.10%)
Jun 17, 2015 9.890 10.32 9.890 10.10 1,370 +0.16(+1.66%)
Jun 16, 2015 9.968 10.08 9.716 9.939 1,196 -0.23(-2.29%)
Jun 15, 2015 9.890 10.17 9.793 10.17 3,006 -0.02(-0.19%)
Jun 12, 2015 9.752 10.27 9.502 10.19 1,367 +0.08(+0.77%)
Jun 11, 2015 10.17 10.32 10.11 10.11 1,568 +0.02(+0.19%)
Jun 10, 2015 10.12 10.17 9.880 10.09 1,800 +0.21(+2.16%)
Jun 09, 2015 9.900 10.03 9.696 9.880 2,689 +0.17(+1.80%)
Jun 08, 2015 10.03 10.05 9.706 9.706 8,494 -0.31(-3.10%)
Jun 05, 2015 9.637 10.02 9.637 10.02 4,687 +0.35(+3.61%)
Jun 04, 2015 9.871 10.16 9.619 9.667 73,186 -0.22(-2.25%)
Jun 03, 2015 10.08 10.57 9.677 9.890 35,332 -0.48(-4.67%)
Jun 02, 2015 10.56 10.57 9.730 10.38 46,216 +0.17(+1.71%)
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.