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 29, 2009 5.208 5.497 5.195 5.497 6,295 +0.39(+7.64%)
May 28, 2009 5.142 5.142 5.080 5.107 6,113 -0.16(-3.03%)
May 27, 2009 5.328 5.328 5.124 5.266 2,030 +0.00(+0.00%)
May 26, 2009 5.319 5.364 5.142 5.266 5,188 -0.05(-1.00%)
May 22, 2009 5.257 5.355 5.257 5.319 20,620 +0.04(+0.84%)
May 21, 2009 5.284 5.284 5.160 5.275 2,199 -0.01(-0.17%)
May 20, 2009 5.488 5.488 5.275 5.284 4,139 -0.04(-0.67%)
May 19, 2009 5.559 5.559 5.319 5.319 12,316 -0.50(-8.54%)
May 18, 2009 5.576 5.816 5.319 5.816 3,017 +0.37(+6.84%)
May 15, 2009 5.541 5.603 5.319 5.443 15,825 +0.12(+2.33%)
May 14, 2009 5.328 5.390 5.098 5.319 19,811 -0.29(-5.21%)
May 13, 2009 5.417 6.002 5.284 5.612 14,796 +0.16(+2.93%)
May 12, 2009 5.461 5.479 5.372 5.452 3,218 +0.28(+5.49%)
May 11, 2009 5.603 5.630 5.169 5.169 18,063 -0.57(-9.89%)
May 08, 2009 5.541 5.736 5.505 5.736 9,587 +0.20(+3.56%)
May 07, 2009 5.497 5.594 5.497 5.539 3,553 +0.04(+0.77%)
May 06, 2009 5.426 5.497 5.390 5.497 9,305 +0.07(+1.31%)
May 05, 2009 5.497 5.745 5.128 5.426 21,282 +0.02(+0.33%)
May 04, 2009 5.362 5.621 5.231 5.408 4,661 +0.05(+0.99%)
May 01, 2009 5.346 5.435 5.346 5.355 10,562 +0.00(+0.00%)
Apr 30, 2009 5.337 5.381 5.275 5.355 7,500 +0.04(+0.66%)
Apr 29, 2009 5.124 5.559 5.124 5.319 16,448 +0.31(+6.20%)
Apr 28, 2009 5.151 5.151 5.009 5.009 7,452 -0.10(-1.91%)
Apr 27, 2009 5.053 5.186 5.053 5.107 11,392 -0.05(-1.03%)
Apr 24, 2009 5.062 5.160 5.000 5.160 5,414 +0.11(+2.11%)
Apr 23, 2009 4.743 5.053 4.743 5.053 10,038 +0.18(+3.64%)
Apr 22, 2009 4.974 5.222 4.841 4.876 13,851 -0.11(-2.14%)
Apr 21, 2009 4.920 4.982 4.920 4.982 3,158 -0.02(-0.35%)
Apr 20, 2009 4.920 5.018 4.920 5.000 1,270 +0.04(+0.71%)
Apr 17, 2009 4.894 5.009 4.889 4.965 11,183 +0.03(+0.54%)
Apr 16, 2009 4.885 5.053 4.885 4.938 8,572 -0.12(-2.28%)
Apr 15, 2009 5.231 5.310 4.938 5.053 3,716 +0.00(+0.00%)
Apr 14, 2009 4.974 5.248 4.965 5.053 19,935 -0.04(-0.87%)
Apr 13, 2009 5.240 5.257 5.053 5.098 20,754 -0.04(-0.86%)
Apr 09, 2009 5.009 5.169 5.009 5.142 6,203 -0.07(-1.36%)
Apr 08, 2009 4.956 5.231 4.903 5.213 5,188 +0.12(+2.26%)
Apr 07, 2009 5.107 5.107 5.098 5.098 1,691 -0.04(-0.86%)
Apr 06, 2009 5.011 5.142 5.009 5.142 902 +0.00(+0.00%)
Apr 03, 2009 5.142 5.142 5.133 5.142 7,218 +0.06(+1.22%)
Apr 02, 2009 4.947 5.107 4.947 5.080 4,342 -0.09(-1.72%)
Apr 01, 2009 5.174 5.174 5.169 5.169 451 +0.12(+2.28%)
Mar 31, 2009 5.098 5.098 5.053 5.053 7,106 -0.18(-3.39%)
Mar 30, 2009 5.053 5.231 4.876 5.231 5,459 +0.00(+0.00%)
Mar 26, 2009 5.222 5.231 5.098 5.231 15,791 +0.10(+1.90%)
Mar 25, 2009 5.053 5.133 5.053 5.133 1,015 -0.01(-0.17%)
Mar 24, 2009 5.142 5.142 5.119 5.142 1,618 -0.13(-2.52%)
Mar 23, 2009 5.302 5.302 5.018 5.275 3,045 +0.03(+0.51%)
Mar 20, 2009 4.894 5.248 4.894 5.248 6,119 -0.05(-1.00%)
Mar 19, 2009 4.708 5.302 4.708 5.302 6,479 +0.00(+0.00%)
Mar 18, 2009 5.044 5.310 4.672 5.302 22,287 +0.27(+5.28%)
Mar 17, 2009 4.974 5.142 4.841 5.036 4,901 -0.09(-1.73%)
Mar 16, 2009 5.186 5.213 4.867 5.124 11,241 -0.20(-3.67%)
Mar 13, 2009 5.257 5.319 4.743 5.319 20,754 +0.14(+2.74%)
Mar 12, 2009 5.142 5.183 5.053 5.177 2,357 -0.14(-2.67%)
Mar 11, 2009 5.319 5.319 5.080 5.319 6,585 -0.01(-0.17%)
Mar 10, 2009 5.376 5.665 5.053 5.328 6,147 +0.02(+0.33%)
Mar 09, 2009 5.452 5.470 5.310 5.310 5,032 +0.07(+1.35%)
Mar 06, 2009 5.514 5.514 4.965 5.240 4,289 -0.16(-2.96%)
Mar 05, 2009 5.124 5.399 5.062 5.399 1,579 +0.08(+1.50%)
Mar 04, 2009 5.319 5.550 5.009 5.319 13,197 +0.02(+0.33%)
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.