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 28, 2007 8.342 8.591 8.112 8.201 32,559 -0.14(-1.70%)
Sep 27, 2007 8.289 8.472 8.289 8.342 21,600 -0.06(-0.74%)
Sep 26, 2007 8.511 8.520 8.333 8.405 52,544 -0.07(-0.84%)
Sep 25, 2007 8.662 8.662 8.467 8.475 27,720 -0.12(-1.44%)
Sep 24, 2007 8.688 8.706 8.529 8.600 29,180 +0.01(+0.10%)
Sep 21, 2007 8.555 8.866 8.555 8.591 39,050 -0.12(-1.42%)
Sep 20, 2007 8.777 8.777 8.670 8.715 17,656 -0.04(-0.41%)
Sep 19, 2007 8.600 8.857 8.502 8.750 31,682 +0.25(+2.92%)
Sep 18, 2007 8.644 8.688 8.502 8.502 55,688 -0.16(-1.84%)
Sep 17, 2007 8.697 8.786 8.662 8.662 31,875 -0.13(-1.51%)
Sep 14, 2007 9.087 9.087 8.795 8.795 44,566 -0.28(-3.12%)
Sep 13, 2007 8.981 9.131 8.981 9.078 21,846 +0.12(+1.39%)
Sep 12, 2007 9.158 9.433 8.910 8.954 31,888 -0.15(-1.66%)
Sep 11, 2007 9.637 9.637 9.069 9.105 22,151 -0.45(-4.73%)
Sep 10, 2007 9.530 9.699 9.513 9.557 13,156 -0.20(-2.00%)
Sep 07, 2007 9.575 9.770 9.043 9.752 19,239 +0.04(+0.36%)
Sep 06, 2007 9.708 9.814 9.087 9.717 9,249 -0.03(-0.27%)
Sep 05, 2007 9.832 10.00 9.717 9.743 9,333 +0.08(+0.83%)
Sep 04, 2007 9.149 9.699 9.149 9.663 18,200 +0.60(+6.65%)
Aug 31, 2007 9.087 9.256 9.034 9.061 30,945 +0.04(+0.39%)
Aug 30, 2007 9.584 9.584 8.919 9.025 36,061 -0.32(-3.42%)
Aug 29, 2007 9.796 10.14 9.194 9.344 41,150 -0.42(-4.27%)
Aug 28, 2007 9.906 9.983 9.752 9.761 21,635 -0.16(-1.61%)
Aug 27, 2007 9.974 9.974 9.841 9.921 17,657 -0.02(-0.18%)
Aug 24, 2007 9.805 10.04 9.805 9.938 21,014 +0.19(+1.91%)
Aug 23, 2007 9.752 9.991 9.575 9.752 41,114 +0.11(+1.10%)
Aug 22, 2007 9.770 9.823 9.406 9.646 59,913 -0.02(-0.18%)
Aug 21, 2007 10.05 10.05 9.477 9.663 43,237 -0.51(-5.05%)
Aug 20, 2007 10.54 10.58 9.991 10.18 36,134 -0.44(-4.17%)
Aug 17, 2007 11.51 11.51 10.47 10.62 46,574 -0.03(-0.25%)
Aug 16, 2007 10.70 11.51 10.37 10.65 61,274 -0.27(-2.52%)
Aug 15, 2007 10.67 11.08 10.67 10.92 54,739 +0.03(+0.24%)
Aug 14, 2007 12.49 12.49 10.63 10.90 117,400 -1.29(-10.62%)
Aug 13, 2007 13.26 13.81 12.05 12.19 66,497 -1.16(-8.70%)
Aug 10, 2007 13.48 14.30 12.68 13.35 46,855 -0.27(-2.02%)
Aug 09, 2007 13.23 13.83 12.77 13.63 102,705 +0.46(+3.50%)
Aug 08, 2007 12.47 13.86 11.27 13.17 206,312 +0.79(+6.38%)
Aug 07, 2007 11.72 12.46 11.45 12.38 57,996 +0.66(+5.60%)
Aug 06, 2007 11.72 11.88 11.31 11.72 15,814 -0.07(-0.60%)
Aug 03, 2007 11.65 11.86 11.23 11.79 40,304 +0.05(+0.45%)
Aug 02, 2007 11.63 11.76 11.51 11.74 11,810 +0.25(+2.16%)
Aug 01, 2007 11.21 11.65 11.21 11.49 18,834 -0.05(-0.46%)
Jul 31, 2007 11.28 11.87 11.02 11.54 31,922 +0.36(+3.25%)
Jul 30, 2007 11.26 11.60 10.89 11.18 18,817 -0.04(-0.32%)
Jul 27, 2007 11.09 11.45 11.00 11.21 14,466 -0.09(-0.78%)
Jul 26, 2007 11.50 11.56 10.91 11.30 33,088 -0.37(-3.19%)
Jul 25, 2007 11.49 11.84 10.88 11.68 38,760 +0.67(+6.12%)
Jul 24, 2007 11.48 11.58 10.93 11.00 33,955 -0.52(-4.54%)
Jul 23, 2007 11.75 11.78 11.29 11.53 17,165 -0.20(-1.74%)
Jul 20, 2007 11.64 11.86 11.48 11.73 20,585 -0.01(-0.07%)
Jul 19, 2007 11.29 11.84 11.29 11.74 35,024 +0.38(+3.36%)
Jul 18, 2007 11.76 11.79 11.25 11.36 30,875 -0.27(-2.29%)
Jul 17, 2007 11.56 11.69 11.08 11.62 23,300 +0.06(+0.52%)
Jul 16, 2007 11.74 11.74 11.35 11.56 26,966 -0.27(-2.31%)
Jul 13, 2007 12.01 12.29 11.52 11.84 46,952 -0.40(-3.26%)
Jul 12, 2007 12.44 12.46 11.97 12.23 19,490 -0.15(-1.22%)
Jul 11, 2007 12.39 12.44 12.32 12.39 17,236 -0.01(-0.07%)
Jul 10, 2007 12.20 12.48 12.11 12.39 42,519 +0.29(+2.42%)
Jul 09, 2007 12.24 12.44 12.06 12.10 22,249 -0.20(-1.59%)
Jul 06, 2007 12.02 12.43 11.95 12.30 35,626 +0.15(+1.24%)
Jul 05, 2007 12.13 12.25 11.97 12.15 18,558 -0.10(-0.80%)
Jul 03, 2007 11.92 12.33 11.67 12.24 19,979 +0.22(+1.84%)
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.