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 30, 2008 5.346 5.435 5.257 5.257 10,580 -0.12(-2.31%)
May 29, 2008 5.337 5.435 5.319 5.381 11,462 -0.04(-0.82%)
May 28, 2008 5.417 5.479 5.319 5.426 5,003 -0.03(-0.49%)
May 27, 2008 5.426 5.532 5.408 5.452 1,934 -0.04(-0.81%)
May 26, 2008 5.576 5.585 5.151 5.497 5,639 +0.00(+0.00%)
May 23, 2008 5.576 5.585 5.151 5.497 5,639 -0.15(-2.67%)
May 22, 2008 5.692 5.763 5.559 5.647 7,332 +0.06(+1.11%)
May 21, 2008 6.162 6.162 5.408 5.585 12,354 -0.27(-4.55%)
May 20, 2008 5.683 5.851 5.621 5.851 3,408 +0.06(+1.07%)
May 19, 2008 5.576 6.117 5.576 5.789 15,588 +0.18(+3.16%)
May 16, 2008 5.807 6.046 5.559 5.612 10,659 +0.03(+0.48%)
May 15, 2008 6.020 6.020 5.435 5.585 32,367 -0.48(-7.89%)
May 14, 2008 6.108 6.153 5.718 6.064 27,804 -0.10(-1.58%)
May 13, 2008 6.073 6.206 5.922 6.162 23,909 +0.12(+2.06%)
May 12, 2008 6.108 6.197 5.692 6.037 22,209 +0.01(+0.15%)
May 09, 2008 6.170 6.197 5.780 6.029 15,906 -0.04(-0.73%)
May 08, 2008 5.993 6.073 5.816 6.073 10,827 -0.04(-0.72%)
May 07, 2008 6.179 6.179 5.763 6.117 13,658 +0.00(+0.00%)
May 06, 2008 5.798 6.153 5.780 6.117 7,252 +0.10(+1.62%)
May 05, 2008 6.011 6.064 5.975 6.020 3,968 -0.07(-1.16%)
May 02, 2008 6.055 6.197 5.940 6.091 10,151 +0.09(+1.48%)
May 01, 2008 5.940 6.002 5.931 6.002 15,430 +0.07(+1.20%)
Apr 30, 2008 6.046 6.206 5.816 5.931 10,970 -0.03(-0.45%)
Apr 29, 2008 5.913 6.011 5.860 5.958 24,790 +0.10(+1.66%)
Apr 28, 2008 5.656 5.860 5.656 5.860 22,108 +0.19(+3.28%)
Apr 25, 2008 5.683 5.851 5.576 5.674 32,878 +0.08(+1.43%)
Apr 24, 2008 5.381 5.594 5.337 5.594 15,227 +0.14(+2.60%)
Apr 23, 2008 5.364 5.567 5.310 5.452 62,812 -0.12(-2.23%)
Apr 22, 2008 5.656 5.656 5.559 5.576 11,422 -0.19(-3.23%)
Apr 21, 2008 5.887 5.887 5.701 5.763 9,926 -0.04(-0.61%)
Apr 18, 2008 5.736 5.940 5.709 5.798 11,578 +0.06(+1.08%)
Apr 17, 2008 5.656 6.029 5.550 5.736 39,878 +0.11(+1.89%)
Apr 16, 2008 5.692 5.754 5.364 5.630 16,677 -0.13(-2.31%)
Apr 15, 2008 5.745 6.179 5.612 5.763 6,207 -0.04(-0.76%)
Apr 14, 2008 5.993 6.020 5.771 5.807 4,963 -0.34(-5.48%)
Apr 11, 2008 6.259 6.357 5.833 6.144 8,015 -0.06(-1.00%)
Apr 10, 2008 6.073 6.206 5.833 6.206 10,123 -0.04(-0.71%)
Apr 09, 2008 6.170 6.321 6.020 6.250 11,003 +0.01(+0.14%)
Apr 08, 2008 6.410 6.410 6.002 6.241 36,546 -0.08(-1.26%)
Apr 07, 2008 6.339 6.383 6.295 6.321 17,257 +0.12(+2.00%)
Apr 04, 2008 6.250 6.312 6.162 6.197 10,605 +0.09(+1.45%)
Apr 03, 2008 6.153 6.197 5.887 6.108 5,301 -0.06(-1.01%)
Apr 02, 2008 6.312 6.312 5.975 6.170 17,821 +0.08(+1.31%)
Apr 01, 2008 6.330 6.330 6.091 6.091 9,534 -0.02(-0.29%)
Mar 31, 2008 6.224 6.277 6.091 6.108 4,457 -0.01(-0.15%)
Mar 28, 2008 6.197 6.259 6.117 6.117 8,407 -0.09(-1.43%)
Mar 27, 2008 6.215 6.321 6.206 6.206 4,479 +0.00(+0.00%)
Mar 26, 2008 6.099 6.206 6.064 6.206 6,953 +0.00(+0.00%)
Mar 25, 2008 6.108 6.206 5.780 6.206 7,676 +0.01(+0.14%)
Mar 24, 2008 6.206 6.490 6.073 6.197 11,166 +0.12(+2.04%)
Mar 21, 2008 6.534 6.534 6.011 6.073 3,620 +0.00(+0.00%)
Mar 20, 2008 6.534 6.534 6.011 6.073 3,620 +0.33(+5.71%)
Mar 19, 2008 5.470 5.780 5.470 5.745 10,693 +0.13(+2.37%)
Mar 18, 2008 5.630 5.771 5.505 5.612 15,267 -0.21(-3.65%)
Mar 17, 2008 5.771 5.825 5.408 5.825 6,429 -0.26(-4.23%)
Mar 14, 2008 6.206 6.206 6.064 6.082 991 -0.14(-2.28%)
Mar 13, 2008 6.183 6.427 6.183 6.224 1,917 -0.13(-2.09%)
Mar 12, 2008 5.913 6.516 5.904 6.357 16,119 +0.35(+5.75%)
Mar 11, 2008 5.958 6.108 5.364 6.011 17,934 +0.35(+6.10%)
Mar 10, 2008 5.881 5.966 5.665 5.665 20,633 -0.37(-6.17%)
Mar 07, 2008 5.851 6.250 5.683 6.037 27,515 +0.07(+1.19%)
Mar 06, 2008 6.144 6.206 5.816 5.966 18,258 -0.24(-3.86%)
Mar 05, 2008 6.427 6.543 6.206 6.206 10,420 -0.20(-3.18%)
Mar 04, 2008 6.631 6.631 6.374 6.410 9,807 -0.15(-2.30%)
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.