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 16.48 17.10 16.46 17.06 12,976 +0.88(+5.42%)
Sep 28, 2006 15.97 16.18 15.90 16.18 5,555 +0.10(+0.61%)
Sep 27, 2006 15.84 16.09 15.84 16.08 5,549 -0.04(-0.28%)
Sep 26, 2006 16.21 16.21 15.98 16.13 8,113 +0.04(+0.22%)
Sep 25, 2006 15.74 16.31 15.22 16.09 19,602 +0.35(+2.25%)
Sep 22, 2006 15.98 16.19 15.40 15.74 38,239 -0.37(-2.31%)
Sep 21, 2006 16.23 16.23 15.96 16.11 13,276 +0.07(+0.44%)
Sep 20, 2006 15.89 16.36 15.88 16.04 64,838 -0.35(-2.11%)
Sep 19, 2006 16.95 17.31 16.33 16.38 36,781 -0.69(-4.05%)
Sep 18, 2006 17.95 17.95 16.95 17.07 33,047 -0.58(-3.26%)
Sep 15, 2006 17.81 18.32 17.41 17.65 9,085 -0.19(-1.04%)
Sep 14, 2006 17.87 18.14 17.44 17.84 5,082 -0.22(-1.23%)
Sep 13, 2006 18.63 18.80 17.94 18.06 5,075 -0.60(-3.23%)
Sep 12, 2006 18.05 19.03 17.87 18.66 14,393 +0.75(+4.21%)
Sep 11, 2006 17.30 18.07 17.30 17.91 14,045 +0.60(+3.48%)
Sep 08, 2006 17.46 17.73 17.29 17.31 18,436 -0.34(-1.91%)
Sep 07, 2006 17.60 17.95 17.29 17.64 25,379 -0.11(-0.60%)
Sep 06, 2006 17.85 18.44 17.29 17.75 42,340 -0.09(-0.50%)
Sep 05, 2006 17.73 18.12 17.29 17.84 19,931 +0.27(+1.56%)
Sep 01, 2006 18.25 18.25 17.39 17.56 13,986 -0.48(-2.65%)
Aug 31, 2006 18.18 18.21 17.34 18.04 19,015 +0.18(+0.99%)
Aug 30, 2006 17.66 18.04 17.15 17.86 12,588 +0.79(+4.62%)
Aug 29, 2006 17.48 17.58 16.67 17.07 34,699 -0.55(-3.12%)
Aug 28, 2006 18.40 18.66 17.11 17.62 61,068 -0.99(-5.33%)
Aug 25, 2006 18.97 18.97 18.40 18.62 6,700 -0.14(-0.76%)
Aug 24, 2006 18.58 18.97 18.57 18.76 31,377 +0.04(+0.24%)
Aug 23, 2006 18.82 19.11 18.58 18.72 21,267 +0.04(+0.24%)
Aug 22, 2006 18.48 19.17 18.48 18.67 27,731 -0.15(-0.80%)
Aug 21, 2006 19.59 19.64 18.46 18.82 46,623 -1.06(-5.35%)
Aug 18, 2006 20.18 20.20 19.42 19.89 16,613 -0.05(-0.27%)
Aug 17, 2006 19.64 20.35 19.64 19.94 15,119 +0.10(+0.49%)
Aug 16, 2006 20.61 20.61 19.34 19.84 47,820 -0.74(-3.58%)
Aug 15, 2006 21.10 21.45 19.95 20.58 28,436 -0.56(-2.64%)
Aug 14, 2006 20.09 21.81 20.09 21.14 25,943 +0.06(+0.29%)
Aug 11, 2006 20.47 21.72 19.06 21.07 23,007 +0.90(+4.48%)
Aug 10, 2006 21.45 21.58 18.83 20.17 140,667 -1.90(-8.60%)
Aug 09, 2006 21.96 22.49 21.92 22.07 5,160 -0.35(-1.54%)
Aug 08, 2006 22.87 22.94 22.11 22.41 19,101 -0.43(-1.90%)
Aug 07, 2006 23.01 23.01 22.45 22.85 33,511 +0.42(+1.86%)
Aug 04, 2006 21.93 22.65 21.93 22.43 43,338 +0.47(+2.14%)
Aug 03, 2006 21.91 22.23 21.45 21.96 28,064 +0.04(+0.20%)
Aug 02, 2006 21.90 22.08 21.69 21.92 18,229 +0.39(+1.81%)
Aug 01, 2006 21.19 22.62 21.19 21.53 76,830 +0.51(+2.40%)
Jul 31, 2006 21.37 21.37 20.38 21.02 14,760 -0.38(-1.78%)
Jul 28, 2006 21.28 21.68 21.09 21.40 13,535 -0.14(-0.66%)
Jul 27, 2006 21.41 21.88 21.09 21.54 25,249 -0.18(-0.82%)
Jul 26, 2006 21.90 21.96 21.36 21.72 33,736 -0.18(-0.81%)
Jul 25, 2006 19.95 22.13 19.67 21.90 41,368 +1.95(+9.78%)
Jul 24, 2006 19.70 19.95 19.42 19.95 22,894 +0.09(+0.45%)
Jul 21, 2006 20.91 20.96 19.79 19.86 22,949 -0.75(-3.66%)
Jul 20, 2006 21.14 21.24 20.49 20.61 20,786 -0.14(-0.68%)
Jul 19, 2006 19.96 21.39 19.78 20.75 54,171 +0.98(+4.98%)
Jul 18, 2006 18.26 19.77 18.26 19.77 18,089 +1.21(+6.49%)
Jul 17, 2006 18.33 18.57 18.14 18.56 30,386 -0.15(-0.81%)
Jul 14, 2006 19.77 19.80 18.09 18.72 66,185 -1.21(-6.09%)
Jul 13, 2006 20.54 20.66 19.07 19.93 54,043 -0.74(-3.56%)
Jul 12, 2006 21.28 21.28 20.50 20.67 37,386 -0.53(-2.51%)
Jul 11, 2006 20.85 21.28 20.53 21.20 10,957 -0.04(-0.21%)
Jul 10, 2006 21.42 21.63 20.21 21.24 36,978 -0.51(-2.33%)
Jul 07, 2006 21.36 21.97 21.36 21.75 27,731 +0.13(+0.58%)
Jul 06, 2006 21.06 22.04 21.06 21.62 35,946 +0.66(+3.13%)
Jul 05, 2006 21.28 21.28 20.04 20.97 53,870 -0.35(-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.