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 (%)
Sep 30, 2005 14.04 14.15 13.89 14.15 6,402 +0.15(+1.08%)
Sep 29, 2005 13.83 14.09 13.76 14.00 8,898 +0.08(+0.57%)
Sep 28, 2005 14.09 14.18 13.79 13.92 10,006 -0.26(-1.81%)
Sep 27, 2005 14.36 14.56 14.12 14.18 15,674 -0.04(-0.31%)
Sep 26, 2005 14.63 15.05 13.97 14.22 37,653 -0.41(-2.79%)
Sep 23, 2005 14.63 15.16 14.37 14.63 18,535 -0.22(-1.49%)
Sep 22, 2005 15.20 15.20 14.21 14.85 30,449 +0.08(+0.54%)
Sep 21, 2005 14.04 15.06 12.63 14.77 127,740 +0.46(+3.22%)
Sep 20, 2005 13.39 14.62 13.39 14.31 27,692 +1.02(+7.67%)
Sep 19, 2005 14.50 14.65 12.68 13.29 106,309 -1.39(-9.48%)
Sep 16, 2005 15.03 15.23 14.43 14.68 31,328 -0.44(-2.93%)
Sep 15, 2005 16.06 16.18 14.91 15.12 61,320 -0.96(-5.95%)
Sep 14, 2005 15.98 16.11 15.24 16.08 18,949 +0.05(+0.33%)
Sep 13, 2005 16.31 16.44 16.03 16.03 18,559 -0.26(-1.58%)
Sep 12, 2005 16.05 16.49 16.05 16.29 18,047 +0.06(+0.38%)
Sep 09, 2005 16.05 16.39 16.05 16.22 7,856 -0.04(-0.22%)
Sep 08, 2005 16.23 16.53 16.23 16.26 17,698 -0.27(-1.66%)
Sep 07, 2005 16.67 16.93 16.37 16.53 59,221 +0.05(+0.32%)
Sep 06, 2005 16.98 16.98 16.38 16.48 13,532 -0.35(-2.11%)
Sep 02, 2005 16.84 16.87 16.55 16.84 10,904 +0.15(+0.90%)
Sep 01, 2005 16.84 16.84 16.62 16.68 6,325 -0.22(-1.31%)
Aug 31, 2005 16.86 17.35 16.86 16.91 22,698 -0.11(-0.63%)
Aug 30, 2005 17.36 17.36 16.91 17.01 25,933 +0.35(+2.07%)
Aug 29, 2005 16.71 16.80 16.21 16.67 11,131 -0.27(-1.57%)
Aug 26, 2005 17.16 17.16 16.66 16.93 7,162 -0.16(-0.93%)
Aug 25, 2005 17.27 17.27 17.03 17.09 9,007 +0.25(+1.47%)
Aug 24, 2005 16.40 17.24 16.40 16.84 8,064 +0.47(+2.87%)
Aug 23, 2005 16.53 16.91 16.19 16.37 22,151 -0.29(-1.75%)
Aug 22, 2005 15.97 17.50 15.97 16.67 36,424 +0.53(+3.28%)
Aug 19, 2005 16.89 16.91 15.96 16.14 21,880 -0.88(-5.15%)
Aug 18, 2005 17.73 17.83 17.01 17.01 26,905 -0.73(-4.10%)
Aug 17, 2005 18.22 18.33 17.74 17.74 32,744 -0.88(-4.71%)
Aug 16, 2005 18.96 19.06 18.62 18.62 11,775 -0.35(-1.87%)
Aug 15, 2005 19.67 19.67 18.67 18.97 22,808 -0.44(-2.28%)
Aug 12, 2005 19.06 19.53 18.80 19.42 12,768 +0.12(+0.64%)
Aug 11, 2005 19.28 19.39 19.28 19.29 33,835 -0.21(-1.09%)
Aug 10, 2005 20.31 20.31 18.66 19.50 51,925 -0.49(-2.44%)
Aug 09, 2005 20.50 20.50 19.95 19.99 47,666 -0.13(-0.66%)
Aug 08, 2005 20.24 20.38 20.12 20.12 33,971 -0.28(-1.39%)
Aug 05, 2005 20.48 20.57 20.40 20.41 11,903 -0.01(-0.04%)
Aug 04, 2005 20.48 20.48 20.24 20.42 9,706 -0.02(-0.09%)
Aug 03, 2005 20.04 20.43 20.04 20.43 16,485 +0.20(+1.01%)
Aug 02, 2005 19.95 20.32 19.95 20.23 19,292 +0.33(+1.65%)
Aug 01, 2005 19.67 19.95 19.51 19.90 22,965 +0.66(+3.46%)
Jul 29, 2005 19.50 19.50 19.01 19.24 21,032 +0.12(+0.60%)
Jul 28, 2005 19.06 19.12 18.75 19.12 21,049 +0.02(+0.09%)
Jul 27, 2005 18.52 19.19 18.52 19.11 14,620 +0.57(+3.06%)
Jul 26, 2005 18.72 19.05 18.31 18.54 17,653 -0.19(-0.99%)
Jul 25, 2005 18.19 18.91 17.84 18.72 19,598 +0.26(+1.39%)
Jul 22, 2005 19.99 20.28 17.90 18.47 149,383 -1.27(-6.42%)
Jul 21, 2005 19.60 20.83 19.32 19.73 60,051 +0.15(+0.77%)
Jul 20, 2005 19.66 19.70 19.17 19.58 18,946 +0.30(+1.56%)
Jul 19, 2005 19.78 19.93 18.81 19.28 12,996 +0.00(+0.00%)
Jul 18, 2005 19.65 20.21 19.19 19.28 35,373 -0.18(-0.91%)
Jul 15, 2005 20.65 20.65 19.07 19.46 37,171 +0.40(+2.09%)
Jul 14, 2005 19.89 19.99 18.64 19.06 36,628 -0.77(-3.89%)
Jul 13, 2005 19.51 19.97 19.51 19.83 21,779 +0.19(+0.95%)
Jul 12, 2005 21.26 21.26 19.52 19.65 56,623 -1.12(-5.38%)
Jul 11, 2005 20.66 21.42 20.28 20.76 145,383 +0.56(+2.76%)
Jul 08, 2005 17.89 22.64 17.13 20.20 369,040 +3.24(+19.13%)
Jul 07, 2005 17.38 17.41 16.88 16.96 16,640 -0.52(-2.99%)
Jul 06, 2005 17.33 17.49 17.30 17.48 3,073 +0.07(+0.41%)
Jul 05, 2005 17.17 17.51 17.17 17.41 5,075 -0.07(-0.41%)
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.