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 29, 2006 18.59 19.29 18.57 19.24 11,504 +0.99(+5.42%)
Sep 28, 2006 18.01 18.25 17.93 18.25 4,925 +0.11(+0.61%)
Sep 27, 2006 17.87 18.15 17.87 18.14 4,920 -0.05(-0.27%)
Sep 26, 2006 18.29 18.29 18.02 18.19 7,193 +0.04(+0.22%)
Sep 25, 2006 17.75 18.40 17.17 18.15 17,379 +0.40(+2.25%)
Sep 22, 2006 18.02 18.26 17.37 17.75 33,901 -0.42(-2.31%)
Sep 21, 2006 18.31 18.31 18.00 18.17 11,770 +0.08(+0.44%)
Sep 20, 2006 17.92 18.45 17.91 18.09 57,483 -0.39(-2.11%)
Sep 19, 2006 19.12 19.53 18.42 18.48 32,609 -0.78(-4.05%)
Sep 18, 2006 20.25 20.25 19.12 19.26 29,298 -0.65(-3.27%)
Sep 15, 2006 20.09 20.67 19.64 19.91 8,055 -0.21(-1.04%)
Sep 14, 2006 20.16 20.46 19.67 20.12 4,506 -0.25(-1.23%)
Sep 13, 2006 21.02 21.21 20.24 20.37 4,500 -0.68(-3.23%)
Sep 12, 2006 20.36 21.46 20.16 21.05 12,761 +0.85(+4.21%)
Sep 11, 2006 19.51 20.38 19.51 20.20 12,452 +0.68(+3.48%)
Sep 08, 2006 19.69 20.00 19.50 19.52 16,345 -0.38(-1.91%)
Sep 07, 2006 19.85 20.25 19.50 19.90 22,500 -0.12(-0.60%)
Sep 06, 2006 20.13 20.80 19.50 20.02 37,537 -0.10(-0.50%)
Sep 05, 2006 20.00 20.44 19.50 20.12 17,670 +0.31(+1.56%)
Sep 01, 2006 20.58 20.58 19.62 19.81 12,400 -0.54(-2.65%)
Aug 31, 2006 20.51 20.54 19.56 20.35 16,858 +0.20(+0.99%)
Aug 30, 2006 19.92 20.35 19.35 20.15 11,160 +0.89(+4.62%)
Aug 29, 2006 19.72 19.83 18.80 19.26 30,763 -0.62(-3.12%)
Aug 28, 2006 20.76 21.05 19.30 19.88 54,140 -1.12(-5.33%)
Aug 25, 2006 21.40 21.40 20.76 21.00 5,940 -0.16(-0.76%)
Aug 24, 2006 20.96 21.40 20.95 21.16 27,818 +0.05(+0.24%)
Aug 23, 2006 21.23 21.56 20.96 21.11 18,855 +0.05(+0.24%)
Aug 22, 2006 20.84 21.62 20.84 21.06 24,585 -0.17(-0.80%)
Aug 21, 2006 22.10 22.15 20.82 21.23 41,334 -1.20(-5.35%)
Aug 18, 2006 22.76 22.79 21.90 22.43 14,729 -0.06(-0.27%)
Aug 17, 2006 22.15 22.95 22.15 22.49 13,404 +0.11(+0.49%)
Aug 16, 2006 23.25 23.25 21.82 22.38 42,395 -0.83(-3.58%)
Aug 15, 2006 23.80 24.20 22.50 23.21 25,210 -0.63(-2.64%)
Aug 14, 2006 22.66 24.60 22.66 23.84 23,000 +0.07(+0.29%)
Aug 11, 2006 23.09 24.50 21.50 23.77 20,397 +1.02(+4.48%)
Aug 10, 2006 24.20 24.34 21.24 22.75 124,709 -2.14(-8.60%)
Aug 09, 2006 24.77 25.37 24.72 24.89 4,575 -0.39(-1.54%)
Aug 08, 2006 25.80 25.88 24.94 25.28 16,934 -0.49(-1.90%)
Aug 07, 2006 25.95 25.95 25.32 25.77 29,710 +0.47(+1.86%)
Aug 04, 2006 24.74 25.55 24.74 25.30 38,422 +0.53(+2.14%)
Aug 03, 2006 24.71 25.08 24.19 24.77 24,881 +0.05(+0.20%)
Aug 02, 2006 24.70 24.90 24.47 24.72 16,161 +0.44(+1.81%)
Aug 01, 2006 23.90 25.51 23.90 24.28 68,114 +0.57(+2.40%)
Jul 31, 2006 24.10 24.10 22.99 23.71 13,086 -0.43(-1.78%)
Jul 28, 2006 24.00 24.45 23.79 24.14 12,000 -0.16(-0.66%)
Jul 27, 2006 24.15 24.68 23.79 24.30 22,385 -0.20(-0.82%)
Jul 26, 2006 24.70 24.77 24.09 24.50 29,909 -0.20(-0.81%)
Jul 25, 2006 22.50 24.96 22.19 24.70 36,675 +2.20(+9.78%)
Jul 24, 2006 22.22 22.50 21.91 22.50 20,297 +0.10(+0.45%)
Jul 21, 2006 23.59 23.64 22.32 22.40 20,346 -0.85(-3.66%)
Jul 20, 2006 23.84 23.96 23.11 23.25 18,428 -0.16(-0.68%)
Jul 19, 2006 22.51 24.13 22.31 23.41 48,026 +1.11(+4.98%)
Jul 18, 2006 20.60 22.30 20.60 22.30 16,037 +1.36(+6.49%)
Jul 17, 2006 20.68 20.95 20.46 20.94 26,939 -0.17(-0.81%)
Jul 14, 2006 22.30 22.33 20.40 21.11 58,677 -1.37(-6.09%)
Jul 13, 2006 23.17 23.30 21.51 22.48 47,912 -0.83(-3.56%)
Jul 12, 2006 24.00 24.00 23.12 23.31 33,145 -0.60(-2.51%)
Jul 11, 2006 23.52 24.00 23.16 23.91 9,714 -0.05(-0.21%)
Jul 10, 2006 24.16 24.40 22.80 23.96 32,783 -0.57(-2.33%)
Jul 07, 2006 24.09 24.78 24.09 24.53 24,585 +0.14(+0.58%)
Jul 06, 2006 23.75 24.87 23.75 24.39 31,868 +0.74(+3.13%)
Jul 05, 2006 24.00 24.00 22.60 23.65 47,759 -0.40(-1.66%)
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.