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, 2011 5.684 6.234 5.629 6.060 8,848 +0.38(+6.60%)
Sep 29, 2011 5.657 5.684 5.657 5.684 251 +0.07(+1.31%)
Sep 28, 2011 5.675 5.675 5.611 5.611 2,621 -0.07(-1.29%)
Sep 27, 2011 5.694 5.794 5.684 5.684 6,724 +0.00(+0.00%)
Sep 26, 2011 6.005 6.005 5.547 5.684 15,885 -0.39(-6.48%)
Sep 23, 2011 6.133 6.224 6.078 6.078 2,722 -0.11(-1.78%)
Sep 22, 2011 6.188 6.197 6.188 6.188 1,313 -0.13(-2.03%)
Sep 21, 2011 6.325 6.380 6.252 6.316 7,865 -0.06(-1.00%)
Sep 20, 2011 6.499 6.499 6.380 6.380 2,299 -0.09(-1.41%)
Sep 19, 2011 6.334 6.472 6.325 6.472 9,184 +0.00(+0.00%)
Sep 16, 2011 6.591 6.591 6.325 6.472 5,554 -0.04(-0.56%)
Sep 15, 2011 6.600 6.600 6.508 6.508 2,082 -0.06(-0.97%)
Sep 14, 2011 6.572 6.572 6.563 6.572 327 +0.00(+0.00%)
Sep 13, 2011 6.572 6.572 6.426 6.572 1,257 +0.00(+0.00%)
Sep 12, 2011 6.408 6.591 6.408 6.572 4,399 +0.03(+0.42%)
Sep 09, 2011 6.600 6.600 6.545 6.545 863 -0.05(-0.69%)
Sep 08, 2011 6.682 6.682 6.591 6.591 2,230 -0.12(-1.77%)
Sep 07, 2011 6.746 6.746 6.646 6.710 2,229 +0.04(+0.55%)
Sep 06, 2011 6.893 6.893 6.673 6.673 1,280 -0.10(-1.49%)
Sep 02, 2011 6.765 6.926 6.765 6.774 655 -0.06(-0.94%)
Sep 01, 2011 6.847 6.847 6.710 6.838 1,529 +0.02(+0.27%)
Aug 31, 2011 6.481 6.827 6.481 6.819 5,673 +0.00(+0.00%)
Aug 30, 2011 6.819 6.819 6.819 6.819 288 +0.00(+0.00%)
Aug 29, 2011 6.819 6.819 6.719 6.819 4,861 +0.01(+0.13%)
Aug 26, 2011 6.719 6.810 6.719 6.810 3,045 +0.16(+2.48%)
Aug 25, 2011 6.633 6.810 6.633 6.646 792 -0.07(-1.09%)
Aug 24, 2011 6.673 6.801 6.673 6.719 655 +0.09(+1.31%)
Aug 23, 2011 6.488 6.819 6.488 6.632 14,889 +0.19(+2.91%)
Aug 22, 2011 6.517 6.554 6.426 6.444 5,148 -0.16(-2.49%)
Aug 19, 2011 6.426 6.609 6.408 6.609 3,725 +0.19(+2.98%)
Aug 18, 2011 6.417 6.627 6.325 6.418 11,249 -0.06(-0.97%)
Aug 17, 2011 6.673 6.764 6.481 6.481 14,311 -0.08(-1.26%)
Aug 16, 2011 6.527 6.700 6.517 6.563 12,613 -0.06(-0.92%)
Aug 15, 2011 6.581 6.691 6.426 6.624 26,125 -0.31(-4.40%)
Aug 12, 2011 6.774 7.003 6.774 6.929 1,529 -0.10(-1.41%)
Aug 11, 2011 7.012 7.076 6.601 7.028 8,478 +0.10(+1.43%)
Aug 10, 2011 6.920 7.076 6.911 6.929 7,229 -0.21(-2.95%)
Aug 09, 2011 6.920 7.213 6.920 7.140 7,988 +0.14(+1.96%)
Aug 08, 2011 7.231 7.314 6.911 7.003 22,065 -0.23(-3.16%)
Aug 05, 2011 7.122 7.369 7.094 7.231 9,620 +0.05(+0.64%)
Aug 04, 2011 7.506 7.506 7.057 7.186 10,287 -0.27(-3.68%)
Aug 03, 2011 7.524 7.598 7.314 7.460 13,804 -0.08(-1.09%)
Aug 02, 2011 7.332 7.689 7.332 7.543 21,721 +0.28(+3.91%)
Aug 01, 2011 7.231 7.451 7.140 7.259 13,731 +0.12(+1.67%)
Jul 29, 2011 7.140 7.140 7.122 7.140 2,376 +0.00(+0.00%)
Jul 28, 2011 7.094 7.231 7.094 7.140 6,836 +0.05(+0.65%)
Jul 27, 2011 7.048 7.186 6.993 7.094 5,365 +0.05(+0.65%)
Jul 26, 2011 7.222 7.222 7.003 7.048 9,154 +0.15(+2.12%)
Jul 25, 2011 7.176 7.186 6.902 6.902 6,280 -0.23(-3.26%)
Jul 22, 2011 7.142 7.424 6.966 7.134 4,498 +0.17(+2.42%)
Jul 21, 2011 6.911 7.094 6.911 6.966 3,386 +0.03(+0.40%)
Jul 20, 2011 7.094 7.094 6.938 6.938 9,598 -0.06(-0.91%)
Jul 19, 2011 7.067 7.094 7.003 7.003 2,590 -0.05(-0.65%)
Jul 18, 2011 6.993 7.048 6.856 7.048 7,127 +0.14(+1.99%)
Jul 15, 2011 7.039 7.039 6.911 6.911 2,785 +0.01(+0.13%)
Jul 14, 2011 7.085 7.085 6.755 6.902 13,029 -0.11(-1.57%)
Jul 13, 2011 6.984 7.085 6.746 7.012 10,093 -0.02(-0.26%)
Jul 12, 2011 7.588 7.588 6.783 7.030 53,184 -0.53(-7.02%)
Jul 11, 2011 6.774 7.561 6.636 7.561 61,685 +0.88(+13.15%)
Jul 08, 2011 6.673 6.746 6.600 6.682 8,183 +0.08(+1.25%)
Jul 07, 2011 6.545 6.626 6.408 6.600 6,609 +0.05(+0.70%)
Jul 06, 2011 6.462 6.572 6.462 6.554 2,840 +0.08(+1.27%)
Jul 05, 2011 6.581 6.581 6.453 6.472 2,796 -0.10(-1.53%)
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.