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, 2009 5.510 6.040 5.510 5.800 5,833 -0.18(-3.01%)
Sep 28, 2009 5.950 5.980 5.980 5.980 2,200 +0.10(+1.77%)
Sep 25, 2009 5.980 6.000 5.870 5.876 6,371 -0.03(-0.58%)
Sep 24, 2009 5.800 6.050 5.800 5.910 2,276 +0.04(+0.68%)
Sep 23, 2009 5.850 5.900 5.840 5.870 6,156 -0.04(-0.68%)
Sep 22, 2009 6.000 6.000 5.900 5.910 3,646 -0.09(-1.50%)
Sep 21, 2009 5.890 6.040 5.890 6.000 3,867 -0.08(-1.32%)
Sep 18, 2009 5.890 6.080 5.890 6.080 3,157 +0.23(+3.93%)
Sep 17, 2009 5.890 6.220 5.790 5.850 2,385 -0.15(-2.50%)
Sep 16, 2009 6.150 6.160 5.570 6.000 18,253 -0.10(-1.64%)
Sep 15, 2009 6.100 6.167 6.100 6.100 15,430 +0.00(+0.00%)
Sep 14, 2009 6.120 6.250 6.100 6.100 15,177 +0.06(+1.06%)
Sep 11, 2009 6.250 6.250 6.000 6.036 10,610 -0.13(-2.14%)
Sep 10, 2009 6.060 6.168 5.930 6.168 4,000 -0.02(-0.26%)
Sep 09, 2009 5.780 6.271 5.780 6.184 11,297 +0.12(+2.05%)
Sep 08, 2009 5.950 6.350 5.950 6.060 7,978 +0.16(+2.66%)
Sep 04, 2009 6.000 6.010 5.890 5.903 6,845 -0.15(-2.54%)
Sep 03, 2009 6.050 6.331 5.995 6.056 14,250 -0.03(-0.55%)
Sep 02, 2009 6.000 6.090 5.900 6.090 10,009 +0.05(+0.83%)
Sep 01, 2009 6.300 6.370 6.030 6.040 17,703 +0.04(+0.67%)
Aug 31, 2009 6.000 6.090 5.828 6.000 10,100 +0.00(+0.00%)
Aug 28, 2009 5.950 6.000 5.920 6.000 2,779 +0.05(+0.84%)
Aug 27, 2009 5.910 5.980 5.780 5.950 9,650 +0.08(+1.36%)
Aug 26, 2009 6.250 6.250 5.870 5.870 3,983 -0.48(-7.56%)
Aug 25, 2009 6.100 6.350 5.934 6.350 19,851 +0.35(+5.83%)
Aug 24, 2009 6.312 6.312 5.920 6.000 4,600 +0.00(+0.00%)
Aug 21, 2009 5.910 6.260 5.900 6.000 11,217 -0.06(-0.99%)
Aug 20, 2009 5.860 6.197 5.860 6.060 13,343 +0.06(+1.00%)
Aug 19, 2009 6.020 6.140 5.800 6.000 13,518 -0.20(-3.23%)
Aug 18, 2009 5.810 6.200 5.710 6.200 40,265 +0.67(+12.12%)
Aug 17, 2009 5.410 5.630 5.410 5.530 37,866 -0.07(-1.25%)
Aug 14, 2009 6.100 6.200 5.600 5.600 33,597 -0.48(-7.89%)
Aug 13, 2009 6.300 6.390 6.060 6.080 31,128 -0.18(-2.88%)
Aug 12, 2009 6.590 6.869 6.260 6.260 36,290 -0.07(-1.11%)
Aug 11, 2009 6.720 7.140 6.330 6.330 22,165 -0.27(-4.09%)
Aug 10, 2009 6.790 7.210 6.590 6.600 10,887 -0.40(-5.71%)
Aug 07, 2009 6.780 7.150 6.440 7.000 18,015 +0.22(+3.24%)
Aug 06, 2009 7.340 7.340 6.780 6.780 17,344 -0.67(-8.99%)
Aug 05, 2009 7.210 7.450 6.860 7.450 26,204 +0.34(+4.78%)
Aug 04, 2009 6.900 7.450 6.850 7.110 37,620 +0.11(+1.57%)
Aug 03, 2009 6.790 7.530 6.780 7.000 21,693 -0.07(-0.92%)
Jul 31, 2009 7.250 7.400 6.900 7.065 9,250 -0.11(-1.60%)
Jul 30, 2009 7.492 7.600 7.139 7.180 35,839 -0.32(-4.27%)
Jul 29, 2009 7.490 7.580 7.400 7.500 15,688 -0.10(-1.32%)
Jul 28, 2009 7.440 7.780 7.300 7.600 23,616 +0.14(+1.88%)
Jul 27, 2009 7.525 7.640 7.350 7.460 40,116 +0.11(+1.50%)
Jul 24, 2009 7.340 7.500 7.030 7.350 54,190 +0.25(+3.52%)
Jul 23, 2009 7.160 7.430 7.000 7.100 37,149 +0.10(+1.43%)
Jul 22, 2009 6.770 7.200 6.740 7.000 51,848 +0.40(+6.06%)
Jul 21, 2009 6.600 6.850 6.540 6.600 77,066 +0.00(+0.00%)
Jul 20, 2009 6.690 6.930 6.550 6.600 37,914 +0.05(+0.76%)
Jul 17, 2009 6.200 6.790 6.200 6.550 82,947 +0.30(+4.80%)
Jul 16, 2009 6.510 6.600 6.200 6.250 50,561 +0.05(+0.81%)
Jul 15, 2009 5.750 6.470 5.600 6.200 44,279 +0.78(+14.39%)
Jul 14, 2009 5.030 5.630 5.030 5.420 14,829 +0.32(+6.27%)
Jul 13, 2009 5.000 5.100 5.000 5.100 3,003 -0.17(-3.23%)
Jul 10, 2009 5.000 5.270 5.000 5.270 700 +0.22(+4.36%)
Jul 09, 2009 5.020 5.125 4.910 5.050 4,080 -0.17(-3.26%)
Jul 08, 2009 4.880 5.220 4.880 5.220 900 -0.08(-1.51%)
Jul 07, 2009 5.300 5.300 4.860 5.300 7,976 +0.00(+0.00%)
Jul 06, 2009 5.300 5.420 5.210 5.300 3,514 +0.18(+3.51%)
Jul 02, 2009 5.100 5.200 5.100 5.120 480 +0.07(+1.39%)
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.