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, 2008 5.142 5.142 4.504 4.876 21,157 -0.44(-8.33%)
Sep 29, 2008 5.328 5.346 4.965 5.319 32,555 +0.02(+0.33%)
Sep 26, 2008 5.364 5.541 5.062 5.301 29,314 -0.02(-0.34%)
Sep 25, 2008 5.142 5.674 4.888 5.319 40,651 +0.23(+4.55%)
Sep 24, 2008 4.920 5.098 4.920 5.088 11,787 +0.12(+2.48%)
Sep 23, 2008 4.911 5.009 4.717 4.965 8,121 +0.01(+0.18%)
Sep 22, 2008 5.018 5.018 4.832 4.956 12,097 +0.08(+1.63%)
Sep 19, 2008 4.486 4.974 4.433 4.876 24,328 +0.31(+6.80%)
Sep 18, 2008 4.291 4.583 4.238 4.566 18,837 +0.12(+2.59%)
Sep 17, 2008 4.335 4.513 4.335 4.450 12,768 -0.06(-1.38%)
Sep 16, 2008 4.628 4.628 3.821 4.513 21,107 -0.20(-4.14%)
Sep 15, 2008 4.521 4.796 4.486 4.708 5,814 -0.04(-0.75%)
Sep 12, 2008 4.575 4.743 4.575 4.743 20,034 +0.17(+3.68%)
Sep 11, 2008 4.575 4.708 4.185 4.575 54,349 -0.12(-2.46%)
Sep 10, 2008 4.734 4.814 4.592 4.690 563 -0.10(-2.04%)
Sep 09, 2008 4.849 4.849 4.787 4.787 2,255 -0.04(-0.74%)
Sep 08, 2008 4.841 4.885 4.716 4.823 6,993 +0.12(+2.64%)
Sep 05, 2008 4.876 4.885 4.690 4.699 5,188 -0.04(-0.93%)
Sep 04, 2008 4.752 4.858 4.716 4.743 5,527 +0.00(+0.00%)
Sep 03, 2008 4.557 4.779 4.557 4.743 5,245 +0.04(+0.94%)
Sep 02, 2008 4.690 4.699 4.521 4.699 8,001 +0.01(+0.19%)
Aug 29, 2008 4.778 4.778 4.557 4.690 4,434 +0.00(+0.00%)
Aug 28, 2008 4.708 4.734 4.654 4.690 19,683 -0.02(-0.38%)
Aug 27, 2008 4.827 4.827 4.654 4.708 24,241 +0.03(+0.57%)
Aug 26, 2008 4.787 4.793 4.654 4.681 11,223 -0.18(-3.65%)
Aug 25, 2008 4.761 4.929 4.761 4.858 12,854 +0.09(+1.86%)
Aug 22, 2008 4.716 4.920 4.646 4.770 30,750 +0.12(+2.67%)
Aug 21, 2008 4.442 5.000 4.371 4.646 98,733 +0.11(+2.34%)
Aug 20, 2008 4.619 4.770 4.486 4.539 44,664 -0.29(-6.06%)
Aug 19, 2008 5.302 5.302 4.521 4.832 61,794 -0.42(-7.94%)
Aug 18, 2008 5.071 5.754 4.929 5.248 141,339 +0.46(+9.63%)
Aug 15, 2008 3.325 4.920 3.325 4.787 239,516 +1.74(+56.98%)
Aug 14, 2008 2.801 3.050 2.731 3.050 10,715 -0.03(-1.06%)
Aug 13, 2008 3.050 3.147 3.041 3.083 9,362 -0.00(-0.09%)
Aug 12, 2008 3.022 3.130 3.022 3.085 9,080 +0.00(+0.00%)
Aug 11, 2008 3.041 3.085 2.988 3.085 2,932 -0.01(-0.29%)
Aug 08, 2008 3.069 3.103 3.014 3.094 6,203 +0.02(+0.58%)
Aug 07, 2008 3.085 3.121 3.032 3.076 5,277 -0.04(-1.42%)
Aug 06, 2008 3.103 3.121 2.997 3.121 3,496 +0.04(+1.15%)
Aug 05, 2008 3.035 3.112 3.035 3.085 8,888 +0.03(+0.87%)
Aug 04, 2008 3.032 3.059 3.032 3.059 840 +0.02(+0.58%)
Aug 01, 2008 3.103 3.103 2.979 3.041 4,534 -0.01(-0.29%)
Jul 31, 2008 3.005 3.103 2.988 3.050 2,577 -0.09(-2.83%)
Jul 30, 2008 3.032 3.236 3.032 3.138 4,399 +0.06(+2.02%)
Jul 29, 2008 3.076 3.209 3.067 3.076 6,021 -0.02(-0.57%)
Jul 28, 2008 3.227 3.227 2.881 3.094 15,647 -0.08(-2.51%)
Jul 25, 2008 3.263 3.280 3.103 3.174 17,851 +0.07(+2.29%)
Jul 24, 2008 3.050 3.147 2.810 3.103 13,616 +0.00(+0.00%)
Jul 23, 2008 3.183 3.307 2.979 3.103 28,123 +0.00(+0.00%)
Jul 22, 2008 3.085 3.138 3.041 3.103 14,553 +0.05(+1.74%)
Jul 21, 2008 3.103 3.103 2.979 3.050 3,906 -0.01(-0.29%)
Jul 18, 2008 2.974 3.059 2.784 3.059 3,506 +0.10(+3.29%)
Jul 17, 2008 2.952 3.059 2.819 2.961 16,761 +0.01(+0.30%)
Jul 16, 2008 3.094 3.130 2.837 2.952 27,806 -0.12(-4.03%)
Jul 15, 2008 3.130 3.156 2.979 3.076 11,225 -0.02(-0.57%)
Jul 14, 2008 3.156 3.192 3.014 3.094 8,459 +0.04(+1.16%)
Jul 11, 2008 2.881 3.174 2.881 3.059 12,238 +0.07(+2.37%)
Jul 10, 2008 3.085 3.174 2.731 2.988 46,976 +0.06(+2.12%)
Jul 09, 2008 2.748 3.067 2.660 2.926 74,642 +0.09(+3.13%)
Jul 08, 2008 3.112 3.227 2.837 2.837 32,106 -0.27(-8.57%)
Jul 07, 2008 3.254 3.254 3.059 3.103 205,210 -0.15(-4.63%)
Jul 04, 2008 3.209 3.254 3.192 3.254 2,086 +0.00(+0.00%)
Jul 03, 2008 3.209 3.254 3.192 3.254 2,086 +0.12(+3.67%)
Jul 02, 2008 3.236 3.236 3.041 3.138 8,970 -0.22(-6.59%)
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.