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, 2018 8.620 8.620 8.620 0 +0.10(+1.16%)
Aug 30, 2018 8.768 8.854 8.521 8.521 792 -0.17(-1.94%)
Aug 29, 2018 8.689 8.689 8.689 119 +0.00(+0.00%)
Aug 28, 2018 8.689 8.689 8.689 8.689 201 -0.03(-0.34%)
Aug 27, 2018 8.897 8.897 8.719 8.719 1,387 -0.18(-2.00%)
Aug 24, 2018 8.521 8.897 8.521 8.897 3,027 +0.00(+0.00%)
Aug 23, 2018 8.897 8.897 8.897 149 +0.00(+0.00%)
Aug 22, 2018 8.897 8.897 8.897 8.897 323 +0.28(+3.22%)
Aug 21, 2018 8.620 8.620 8.620 8.620 460 +0.07(+0.81%)
Aug 20, 2018 8.550 8.550 8.550 8.550 404 +0.05(+0.58%)
Aug 17, 2018 8.501 8.501 8.501 8.501 201 +0.05(+0.59%)
Aug 16, 2018 8.451 8.451 8.451 8.451 604 +0.07(+0.88%)
Aug 15, 2018 9.006 9.006 8.377 8.377 4,151 -0.14(-1.68%)
Aug 14, 2018 8.373 8.521 8.373 8.521 1,438 -0.40(-4.44%)
Aug 13, 2018 8.961 9.007 8.917 8.917 4,171 -0.05(-0.55%)
Aug 10, 2018 8.223 9.125 8.184 8.966 34,417 +0.72(+8.77%)
Aug 09, 2018 8.025 8.303 8.025 8.243 1,838 +0.22(+2.72%)
Aug 08, 2018 8.322 8.322 8.025 8.025 329 +0.08(+1.00%)
Aug 07, 2018 7.976 8.263 7.946 7.946 1,395 -0.16(-1.96%)
Aug 06, 2018 8.312 8.312 8.104 8.104 4,288 -0.06(-0.73%)
Aug 03, 2018 8.085 8.243 8.085 8.164 1,917 +0.09(+1.10%)
Aug 02, 2018 8.412 8.412 8.015 8.075 732 -0.34(-4.00%)
Aug 01, 2018 8.322 8.421 8.322 8.412 1,077 +0.26(+3.16%)
Jul 31, 2018 8.154 8.481 8.079 8.154 7,119 -0.35(-4.08%)
Jul 30, 2018 8.283 8.506 8.283 8.501 2,074 -0.13(-1.49%)
Jul 27, 2018 8.174 8.630 8.174 8.630 6,762 +0.22(+2.59%)
Jul 26, 2018 8.451 8.511 8.243 8.412 1,849 -0.09(-1.05%)
Jul 25, 2018 8.352 8.511 8.273 8.501 1,432 +0.04(+0.47%)
Jul 24, 2018 8.471 8.471 8.204 8.461 3,453 -0.02(-0.23%)
Jul 23, 2018 8.498 8.498 8.471 8.481 687 +0.01(+0.12%)
Jul 20, 2018 8.471 8.501 8.204 8.471 1,324 -0.03(-0.35%)
Jul 19, 2018 8.164 8.521 8.164 8.501 1,588 -0.01(-0.12%)
Jul 18, 2018 8.174 8.521 8.134 8.511 3,452 -0.01(-0.12%)
Jul 17, 2018 8.407 8.560 8.407 8.521 429 -0.05(-0.58%)
Jul 16, 2018 8.224 8.620 8.224 8.570 1,282 +0.14(+1.62%)
Jul 13, 2018 8.362 8.600 8.005 8.434 9,039 +0.09(+1.10%)
Jul 12, 2018 8.362 8.362 8.055 8.342 11,129 +0.00(+0.00%)
Jul 11, 2018 8.331 8.372 8.273 8.342 1,224 +0.09(+1.08%)
Jul 10, 2018 8.418 8.418 8.253 8.253 2,740 -0.02(-0.24%)
Jul 09, 2018 7.986 8.337 7.960 8.273 17,694 +0.15(+1.83%)
Jul 06, 2018 8.034 8.277 8.034 8.124 7,572 +0.04(+0.54%)
Jul 05, 2018 8.223 7.966 8.081 11,487 -0.14(-1.73%)
Jul 03, 2018 8.223 8.223 8.223 0 -0.15(-1.78%)
Jul 02, 2018 8.362 8.372 8.174 8.372 2,497 -0.11(-1.29%)
Jun 29, 2018 8.481 8.481 8.481 8.481 104 -0.03(-0.35%)
Jun 28, 2018 8.451 8.521 8.451 8.511 14,083 +0.19(+2.26%)
Jun 26, 2018 8.322 8.322 8.322 22 -0.08(-0.94%)
Jun 25, 2018 8.540 8.590 8.402 8.402 13,838 +0.13(+1.56%)
Jun 22, 2018 8.421 8.438 8.104 8.273 26,645 -0.42(-4.79%)
Jun 21, 2018 8.689 8.689 8.689 8.689 118 +0.21(+2.45%)
Jun 19, 2018 8.481 8.481 8.481 1 -0.24(-2.73%)
Jun 18, 2018 8.699 8.719 8.699 8.719 438 +0.03(+0.34%)
Jun 15, 2018 8.620 8.689 8.620 8.689 273 -0.03(-0.34%)
Jun 14, 2018 8.639 8.719 8.581 8.719 3,211 +0.00(+0.00%)
Jun 13, 2018 8.610 8.838 8.570 8.719 27,657 +0.25(+2.92%)
Jun 12, 2018 8.976 9.062 8.471 8.471 27,630 -0.49(-5.51%)
Jun 11, 2018 8.620 9.029 8.620 8.965 13,814 +0.35(+4.01%)
Jun 08, 2018 8.709 8.719 8.570 8.620 7,531 +0.02(+0.23%)
Jun 07, 2018 8.431 8.600 8.431 8.600 560 +0.15(+1.76%)
Jun 06, 2018 8.719 8.719 8.451 8.451 863 -0.37(-4.16%)
Jun 05, 2018 8.778 8.818 8.778 8.818 255 +0.10(+1.14%)
Jun 04, 2018 8.665 8.798 8.438 8.719 3,036 +0.05(+0.57%)
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.