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, 2005 13.48 14.95 13.30 13.39 28,167 +0.20(+1.48%)
May 27, 2005 13.68 14.14 13.09 13.19 49,298 -1.14(-7.98%)
May 26, 2005 14.83 15.20 14.00 14.34 29,628 -0.94(-6.15%)
May 25, 2005 15.56 15.56 15.20 15.28 3,125 -0.26(-1.66%)
May 24, 2005 15.74 16.09 15.43 15.53 15,791 +0.10(+0.63%)
May 23, 2005 16.49 16.49 15.29 15.43 51,030 -0.30(-1.92%)
May 20, 2005 16.36 16.83 15.72 15.74 7,576 -0.75(-4.57%)
May 19, 2005 16.84 16.85 16.18 16.49 8,413 -0.31(-1.85%)
May 18, 2005 16.99 16.99 16.40 16.80 43,765 +0.04(+0.26%)
May 17, 2005 16.32 16.76 16.32 16.76 10,715 +0.27(+1.61%)
May 16, 2005 15.90 16.49 15.90 16.49 28,442 +0.72(+4.55%)
May 13, 2005 15.78 16.62 14.69 15.77 160,025 +0.21(+1.37%)
May 12, 2005 15.60 15.60 15.51 15.56 5,126 +0.12(+0.80%)
May 11, 2005 15.60 15.60 15.43 15.43 6,999 -0.17(-1.08%)
May 10, 2005 15.59 15.60 15.58 15.60 7,786 +0.02(+0.11%)
May 09, 2005 15.51 15.59 15.23 15.59 6,209 +0.07(+0.46%)
May 06, 2005 15.29 15.51 15.29 15.51 9,136 +0.25(+1.63%)
May 05, 2005 15.34 15.41 15.27 15.27 17,201 -0.03(-0.17%)
May 04, 2005 15.25 15.40 15.12 15.29 21,257 +0.18(+1.17%)
May 03, 2005 14.63 15.51 13.74 15.12 29,248 +0.26(+1.73%)
May 02, 2005 15.70 15.70 14.72 14.86 29,002 -0.92(-5.84%)
Apr 29, 2005 15.96 16.14 15.74 15.78 30,900 +0.18(+1.14%)
Apr 28, 2005 15.86 15.86 15.57 15.60 18,682 -0.12(-0.79%)
Apr 27, 2005 15.74 15.74 14.89 15.73 17,198 +0.10(+0.62%)
Apr 26, 2005 15.27 15.93 15.16 15.63 65,011 +0.31(+2.03%)
Apr 25, 2005 14.72 15.58 14.36 15.32 98,728 +1.06(+7.46%)
Apr 22, 2005 13.96 14.27 13.92 14.26 40,468 -0.04(-0.31%)
Apr 21, 2005 12.78 14.41 12.78 14.30 22,233 +1.45(+11.24%)
Apr 20, 2005 12.69 13.17 12.64 12.86 11,733 +0.17(+1.33%)
Apr 19, 2005 12.95 12.96 12.69 12.69 4,850 -0.01(-0.06%)
Apr 18, 2005 12.72 12.83 12.69 12.69 7,331 -0.04(-0.29%)
Apr 15, 2005 12.86 12.91 12.68 12.73 7,674 +0.08(+0.63%)
Apr 14, 2005 12.90 12.90 12.46 12.65 4,685 -0.28(-2.19%)
Apr 13, 2005 13.96 14.85 12.75 12.93 13,295 -0.20(-1.49%)
Apr 12, 2005 12.77 13.47 12.63 13.13 8,085 +0.72(+5.79%)
Apr 11, 2005 12.41 12.51 12.41 12.41 1,861 -0.03(-0.21%)
Apr 08, 2005 12.15 12.44 12.15 12.44 6,040 +0.34(+2.78%)
Apr 07, 2005 12.54 12.54 12.04 12.10 18,819 -0.32(-2.57%)
Apr 06, 2005 12.42 12.81 12.42 12.42 10,661 +0.03(+0.21%)
Apr 05, 2005 12.04 13.02 12.04 12.39 20,152 +0.36(+3.01%)
Apr 04, 2005 11.84 12.33 11.17 12.03 28,806 +0.19(+1.58%)
Apr 01, 2005 12.41 12.59 11.83 11.84 39,878 -0.79(-6.25%)
Mar 31, 2005 13.31 13.58 12.52 12.63 45,398 -1.28(-9.18%)
Mar 30, 2005 14.69 15.07 13.91 13.91 17,033 -0.80(-5.42%)
Mar 29, 2005 15.51 15.52 14.71 14.71 25,384 -0.79(-5.09%)
Mar 28, 2005 15.36 15.96 15.36 15.50 12,380 -0.04(-0.29%)
Mar 24, 2005 15.89 15.89 15.52 15.54 9,982 -0.15(-0.96%)
Mar 23, 2005 16.29 16.29 15.56 15.69 20,562 -0.75(-4.58%)
Mar 22, 2005 16.68 16.84 16.32 16.45 24,827 -0.09(-0.54%)
Mar 21, 2005 16.14 16.92 16.14 16.53 30,626 +0.19(+1.14%)
Mar 18, 2005 15.68 16.65 15.04 16.35 19,476 +1.11(+7.27%)
Mar 17, 2005 14.89 15.32 14.89 15.24 8,177 -0.26(-1.66%)
Mar 16, 2005 15.04 15.94 14.10 15.50 10,254 -0.24(-1.52%)
Mar 15, 2005 14.41 15.90 14.41 15.74 44,428 +1.15(+7.91%)
Mar 14, 2005 15.07 15.07 14.44 14.58 11,575 -0.01(-0.07%)
Mar 11, 2005 15.07 15.07 14.58 14.59 9,214 -0.21(-1.44%)
Mar 10, 2005 14.95 14.95 14.05 14.81 50,546 -0.27(-1.76%)
Mar 09, 2005 15.82 16.26 14.71 15.07 39,848 -0.98(-6.08%)
Mar 08, 2005 16.52 16.52 15.69 16.05 19,842 -0.47(-2.83%)
Mar 07, 2005 15.30 17.19 15.16 16.51 101,408 +1.18(+7.68%)
Mar 04, 2005 15.55 15.55 14.81 15.34 22,092 -0.22(-1.43%)
Mar 03, 2005 16.09 16.09 15.20 15.56 38,381 -0.41(-2.55%)
Mar 02, 2005 15.93 17.01 15.55 15.97 139,910 +0.03(+0.17%)
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.