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 28, 2010 4.965 4.965 4.876 4.876 12,858 -0.01(-0.18%)
May 27, 2010 5.053 5.111 4.832 4.885 7,265 -0.07(-1.43%)
May 26, 2010 5.009 5.053 4.814 4.956 3,383 +0.03(+0.54%)
May 25, 2010 4.450 5.009 4.442 4.929 27,874 +0.32(+6.92%)
May 24, 2010 4.557 4.619 4.477 4.610 27,143 -0.04(-0.86%)
May 21, 2010 4.743 4.743 4.548 4.650 36,006 -0.20(-4.11%)
May 20, 2010 5.009 5.053 4.752 4.849 22,227 -0.17(-3.36%)
May 19, 2010 5.018 5.133 5.018 5.018 6,877 -0.04(-0.87%)
May 18, 2010 5.284 5.284 4.965 5.062 22,805 -0.21(-4.03%)
May 17, 2010 5.523 5.523 5.186 5.275 7,487 -0.15(-2.78%)
May 14, 2010 5.807 5.807 5.319 5.426 23,689 -0.46(-7.83%)
May 13, 2010 6.073 6.082 5.851 5.887 12,610 -0.40(-6.35%)
May 12, 2010 6.162 6.295 6.039 6.286 7,005 +0.06(+1.00%)
May 11, 2010 6.339 6.560 6.224 6.224 15,339 -0.25(-3.84%)
May 10, 2010 6.516 6.720 5.896 6.472 20,020 +0.00(+0.00%)
May 07, 2010 6.649 6.649 5.763 6.472 28,399 -0.18(-2.67%)
May 06, 2010 6.738 6.738 6.383 6.649 13,382 -0.17(-2.47%)
May 05, 2010 6.942 6.951 6.560 6.818 13,123 -0.19(-2.66%)
May 04, 2010 6.729 7.084 6.729 7.004 2,425 -0.09(-1.25%)
May 03, 2010 6.977 7.092 6.711 7.092 13,310 +0.12(+1.65%)
Apr 30, 2010 6.729 6.990 6.649 6.977 48,036 +0.26(+3.83%)
Apr 29, 2010 6.454 6.720 6.454 6.720 19,385 +0.27(+4.12%)
Apr 28, 2010 6.427 6.516 6.339 6.454 10,529 +0.07(+1.11%)
Apr 27, 2010 6.516 6.516 6.312 6.383 4,083 -0.13(-2.04%)
Apr 26, 2010 6.286 6.534 6.206 6.516 52,542 +0.18(+2.80%)
Apr 23, 2010 6.162 6.348 5.984 6.339 45,567 +0.22(+3.62%)
Apr 22, 2010 6.073 6.197 5.807 6.117 24,137 -0.02(-0.29%)
Apr 21, 2010 5.931 6.162 5.718 6.135 38,937 +0.21(+3.59%)
Apr 20, 2010 5.860 5.989 5.860 5.922 6,880 +0.02(+0.30%)
Apr 19, 2010 5.851 5.904 5.763 5.904 40,711 -0.05(-0.89%)
Apr 16, 2010 6.020 6.077 5.851 5.958 7,162 -0.04(-0.59%)
Apr 15, 2010 5.940 6.099 5.904 5.993 28,348 +0.10(+1.65%)
Apr 14, 2010 5.807 5.896 5.771 5.896 31,006 +0.09(+1.53%)
Apr 13, 2010 5.807 5.807 5.718 5.807 9,943 +0.00(+0.00%)
Apr 12, 2010 5.701 5.816 5.668 5.807 20,751 +0.18(+3.15%)
Apr 09, 2010 5.497 5.736 5.439 5.630 18,887 +0.13(+2.42%)
Apr 08, 2010 5.497 5.497 5.384 5.497 1,015 -0.04(-0.80%)
Apr 07, 2010 5.514 5.541 5.284 5.541 16,244 +0.10(+1.79%)
Apr 06, 2010 5.319 5.452 5.319 5.443 11,782 +0.08(+1.49%)
Apr 05, 2010 5.257 5.364 5.248 5.364 3,364 +0.12(+2.37%)
Apr 01, 2010 5.488 5.240 5.240 5.240 2,030 -0.25(-4.52%)
Mar 31, 2010 5.497 5.523 5.310 5.488 5,410 -0.01(-0.16%)
Mar 30, 2010 5.470 5.497 5.408 5.497 11,902 +0.14(+2.65%)
Mar 29, 2010 5.319 5.404 5.319 5.355 1,244 +0.03(+0.50%)
Mar 26, 2010 5.231 5.395 5.231 5.328 17,966 +0.05(+1.01%)
Mar 25, 2010 5.160 5.275 5.160 5.275 3,609 +0.07(+1.36%)
Mar 24, 2010 5.319 5.319 5.142 5.204 4,602 -0.20(-3.69%)
Mar 23, 2010 5.319 5.404 5.089 5.404 5,978 +0.08(+1.58%)
Mar 22, 2010 4.991 5.319 4.991 5.319 6,147 +0.02(+0.42%)
Mar 18, 2010 5.297 5.297 5.297 5.297 0 -0.02(-0.42%)
Mar 17, 2010 5.222 5.319 5.071 5.319 5,812 +0.22(+4.35%)
Mar 16, 2010 5.089 5.098 5.013 5.098 1,742 -0.08(-1.54%)
Mar 15, 2010 4.978 5.186 4.974 5.177 4,737 +0.04(+0.86%)
Mar 12, 2010 5.186 5.195 4.965 5.133 9,569 -0.09(-1.70%)
Mar 11, 2010 5.142 5.222 5.098 5.222 10,349 +0.01(+0.17%)
Mar 10, 2010 5.142 5.266 5.142 5.213 6,835 +0.08(+1.55%)
Mar 09, 2010 5.098 5.133 5.082 5.133 4,529 -0.01(-0.17%)
Mar 08, 2010 5.062 5.142 5.062 5.142 3,859 +0.04(+0.69%)
Mar 05, 2010 4.920 5.107 4.920 5.107 20,340 +0.26(+5.30%)
Mar 04, 2010 4.885 4.885 4.841 4.850 3,214 +0.02(+0.37%)
Mar 03, 2010 4.832 4.855 4.832 4.832 1,861 +0.02(+0.37%)
Mar 02, 2010 4.814 4.814 4.805 4.814 1,353 -0.02(-0.37%)
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.