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 (%)
May 31, 2006 16.04 16.14 15.83 15.97 6,352 -0.04(-0.22%)
May 30, 2006 16.19 16.33 15.87 16.00 22,101 -0.03(-0.17%)
May 26, 2006 15.99 16.36 15.77 16.03 45,272 +0.35(+2.20%)
May 25, 2006 15.53 15.85 15.51 15.68 8,551 -0.01(-0.06%)
May 24, 2006 16.12 16.12 15.51 15.69 13,992 -0.31(-1.94%)
May 23, 2006 15.96 16.29 15.70 16.00 28,750 +0.04(+0.28%)
May 22, 2006 16.27 16.36 15.52 15.96 18,775 -0.09(-0.55%)
May 19, 2006 15.80 16.40 15.10 16.05 32,188 +0.02(+0.10%)
May 18, 2006 16.77 16.89 15.82 16.03 52,553 -0.60(-3.61%)
May 17, 2006 17.65 17.65 16.36 16.63 32,097 -0.86(-4.92%)
May 16, 2006 17.68 18.82 17.48 17.49 76,037 -0.01(-0.05%)
May 15, 2006 18.00 18.31 16.84 17.50 47,420 -0.48(-2.68%)
May 12, 2006 17.29 18.17 16.67 17.98 38,292 +0.84(+4.88%)
May 11, 2006 15.92 17.37 15.92 17.15 76,733 +1.22(+7.68%)
May 10, 2006 15.81 16.31 15.81 15.92 14,478 -0.03(-0.17%)
May 09, 2006 16.18 16.32 15.17 15.95 19,290 -0.28(-1.75%)
May 08, 2006 15.54 16.34 15.54 16.23 62,686 +0.69(+4.45%)
May 05, 2006 15.04 15.60 15.04 15.54 11,387 +0.55(+3.67%)
May 04, 2006 15.07 15.14 14.80 14.99 6,164 +0.07(+0.48%)
May 03, 2006 14.39 15.04 14.39 14.92 14,703 +0.09(+0.60%)
May 02, 2006 14.37 14.98 14.37 14.83 19,146 -0.03(-0.18%)
May 01, 2006 14.78 15.08 14.67 14.86 16,559 +0.05(+0.36%)
Apr 28, 2006 14.79 14.94 14.72 14.81 5,639 -0.04(-0.24%)
Apr 27, 2006 14.83 15.01 14.76 14.84 4,560 -0.18(-1.18%)
Apr 26, 2006 15.07 15.11 14.72 15.02 35,172 -0.23(-1.51%)
Apr 25, 2006 15.06 15.50 15.04 15.25 23,624 +0.36(+2.44%)
Apr 24, 2006 15.01 15.20 14.65 14.89 19,849 -0.10(-0.65%)
Apr 21, 2006 15.12 15.12 14.90 14.98 8,931 -0.09(-0.59%)
Apr 20, 2006 15.57 15.74 14.81 15.07 35,277 -0.22(-1.45%)
Apr 19, 2006 14.95 15.53 14.95 15.29 35,801 +0.26(+1.71%)
Apr 18, 2006 15.29 15.82 14.78 15.04 25,856 -0.22(-1.45%)
Apr 17, 2006 14.85 15.56 14.85 15.26 14,876 +0.36(+2.44%)
Apr 13, 2006 15.34 15.34 14.73 14.89 25,293 -0.75(-4.80%)
Apr 12, 2006 16.17 16.32 14.63 15.64 31,567 -0.53(-3.26%)
Apr 11, 2006 15.96 16.38 15.96 16.17 12,621 +0.17(+1.05%)
Apr 10, 2006 15.96 16.23 15.87 16.00 30,846 +0.04(+0.28%)
Apr 07, 2006 15.98 16.25 15.87 15.96 29,558 -0.02(-0.11%)
Apr 06, 2006 15.90 16.37 15.63 15.98 55,114 +0.34(+2.15%)
Apr 05, 2006 15.42 15.96 15.41 15.64 85,400 +0.39(+2.56%)
Apr 04, 2006 15.33 15.51 15.25 15.25 132,892 +0.16(+1.06%)
Apr 03, 2006 15.47 15.96 15.01 15.09 133,390 +1.05(+7.52%)
Mar 31, 2006 14.36 14.36 13.37 14.03 33,485 -0.37(-2.58%)
Mar 30, 2006 13.41 14.61 13.38 14.41 38,112 +0.76(+5.59%)
Mar 29, 2006 13.70 13.92 12.90 13.64 34,478 +0.08(+0.59%)
Mar 28, 2006 13.61 13.75 13.22 13.56 42,913 +0.04(+0.33%)
Mar 27, 2006 12.63 13.56 12.63 13.52 48,713 +0.91(+7.24%)
Mar 24, 2006 12.34 12.62 12.24 12.61 17,483 +0.34(+2.74%)
Mar 23, 2006 11.62 12.31 11.62 12.27 16,129 +0.04(+0.29%)
Mar 22, 2006 12.15 12.32 12.11 12.23 21,882 +0.12(+1.02%)
Mar 21, 2006 12.09 12.19 11.90 12.11 29,049 +0.27(+2.32%)
Mar 20, 2006 12.14 12.18 11.71 11.84 40,780 +0.18(+1.52%)
Mar 17, 2006 11.48 11.94 11.48 11.66 22,800 +0.18(+1.54%)
Mar 16, 2006 12.06 12.06 11.48 11.48 16,158 -0.04(-0.39%)
Mar 15, 2006 11.92 12.19 11.53 11.53 42,187 -0.43(-3.63%)
Mar 14, 2006 12.14 12.54 11.81 11.96 22,214 -0.64(-5.07%)
Mar 13, 2006 12.34 12.78 12.02 12.60 37,635 +0.24(+1.96%)
Mar 10, 2006 12.37 12.41 12.15 12.36 15,960 +0.01(+0.12%)
Mar 09, 2006 11.87 12.38 11.84 12.34 36,558 +0.49(+4.11%)
Mar 08, 2006 12.19 12.19 11.80 11.85 5,872 -0.27(-2.19%)
Mar 07, 2006 11.51 12.29 11.51 12.12 18,161 +0.32(+2.70%)
Mar 06, 2006 11.40 11.84 11.09 11.80 5,422 +0.20(+1.76%)
Mar 03, 2006 12.10 12.38 11.43 11.60 31,789 -0.84(-6.77%)
Mar 02, 2006 12.48 12.48 11.99 12.44 7,952 +0.27(+2.18%)
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.