Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Gamer Pakistan Inc. - Common Stock (NQ: GPAK ) 0.2397 +0.0097 (+4.22%) Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 17, 2024 0.2300 0.2573 0.2300 0.2397 184,901 +0.01(+4.22%) May 16, 2024 0.1930 0.2480 0.1930 0.2300 234,385 +0.02(+9.21%) May 15, 2024 0.2010 0.2111 0.1990 0.2106 67,939 +0.01(+6.04%) May 14, 2024 0.2178 0.2178 0.1942 0.1986 29,844 -0.02(-9.32%) May 13, 2024 0.1940 0.2197 0.1915 0.2190 85,717 +0.01(+6.62%) May 10, 2024 0.1912 0.2064 0.1911 0.2054 13,357 +0.01(+2.50%) May 09, 2024 0.2050 0.2050 0.1950 0.2004 27,076 -0.00(-0.05%) May 08, 2024 0.1940 0.2050 0.1911 0.2005 30,717 +0.00(+0.30%) May 07, 2024 0.2070 0.2139 0.1914 0.1999 37,588 -0.00(-0.05%) May 06, 2024 0.2060 0.2087 0.2000 0.2000 31,107 +0.00(+1.99%) May 03, 2024 0.2055 0.2143 0.1911 0.1961 169,908 -0.01(-4.29%) May 02, 2024 0.2184 0.2184 0.1911 0.2049 67,768 -0.00(-1.40%) May 01, 2024 0.2199 0.2199 0.2068 0.2078 12,727 +0.00(+0.48%) Apr 30, 2024 0.2130 0.2150 0.1929 0.2068 81,196 +0.01(+2.58%) Apr 29, 2024 0.2132 0.2169 0.1925 0.2016 101,495 -0.01(-4.23%) Apr 26, 2024 0.2100 0.2179 0.2100 0.2105 31,945 -0.01(-4.32%) Apr 25, 2024 0.2100 0.2200 0.2100 0.2200 36,830 +0.00(+1.34%) Apr 24, 2024 0.2150 0.2200 0.2140 0.2171 7,362 -0.00(-1.32%) Apr 23, 2024 0.2000 0.2304 0.2026 0.2200 46,329 +0.01(+6.80%) Apr 22, 2024 0.2371 0.2399 0.2056 0.2060 114,000 -0.04(-15.44%) Apr 19, 2024 0.2400 0.2799 0.2300 0.2436 165,889 +0.01(+4.77%) Apr 18, 2024 0.2308 0.2499 0.2291 0.2325 53,865 -0.02(-7.00%) Apr 17, 2024 0.2600 0.2704 0.2270 0.2500 120,416 -0.03(-10.68%) Apr 16, 2024 0.2400 0.2900 0.2210 0.2799 220,499 +0.03(+11.34%) Apr 15, 2024 0.2480 0.2900 0.2301 0.2514 848,639 -0.01(-2.18%) Apr 12, 2024 0.2181 0.2949 0.2060 0.2570 739,531 +0.03(+14.32%) Apr 11, 2024 0.2000 0.2288 0.1935 0.2248 321,985 +0.02(+7.66%) Apr 10, 2024 0.2000 0.2343 0.1911 0.2088 828,730 -0.01(-2.43%) Apr 09, 2024 0.2110 0.3800 0.2017 0.2140 12,319,491 -0.01(-2.90%) Apr 08, 2024 0.2180 0.2301 0.2180 0.2204 9,548 -0.00(-1.61%) Apr 05, 2024 0.2203 0.2290 0.2045 0.2240 36,028 +0.00(+1.73%) Apr 04, 2024 0.2581 0.2631 0.2175 0.2202 140,387 -0.04(-14.32%) Apr 03, 2024 0.2600 0.2680 0.2460 0.2570 27,299 +0.00(+0.23%) Apr 02, 2024 0.2600 0.2680 0.2459 0.2564 86,054 -0.00(-1.76%) Apr 01, 2024 0.2450 0.2658 0.2425 0.2610 47,038 +0.02(+6.53%) Mar 28, 2024 0.2402 0.2450 0.2380 0.2450 25,329 +0.01(+4.03%) Mar 27, 2024 0.2347 0.2500 0.2347 0.2355 13,716 +0.00(+0.38%) Mar 26, 2024 0.2294 0.2500 0.2294 0.2346 13,812 +0.00(+0.26%) Mar 25, 2024 0.2550 0.2569 0.2340 0.2340 100,235 -0.02(-8.31%) Mar 22, 2024 0.2635 0.2760 0.2486 0.2552 18,058 +0.01(+4.08%) Mar 21, 2024 0.2450 0.2573 0.2450 0.2452 41,663 +0.00(+0.49%) Mar 20, 2024 0.2685 0.2685 0.2361 0.2440 79,283 +0.00(+0.62%) Mar 19, 2024 0.2410 0.2890 0.2400 0.2425 107,357 +0.01(+3.85%) Mar 18, 2024 0.2782 0.2885 0.2320 0.2335 39,928 -0.04(-15.09%) Mar 15, 2024 0.2360 0.2895 0.2252 0.2750 315,708 +0.05(+23.43%) Mar 14, 2024 0.2403 0.2403 0.2000 0.2228 33,988 -0.01(-3.67%) Mar 13, 2024 0.2405 0.2470 0.2300 0.2313 9,939 +0.00(+0.57%) Mar 12, 2024 0.2414 0.2630 0.2300 0.2300 98,388 -0.01(-4.56%) Mar 11, 2024 0.2512 0.2640 0.2300 0.2410 94,096 -0.00(-0.29%) Mar 08, 2024 0.2510 0.2784 0.2410 0.2417 119,915 -0.01(-3.32%) Mar 07, 2024 0.2703 0.2795 0.2450 0.2500 127,654 -0.02(-9.06%) Mar 06, 2024 0.2908 0.2908 0.2743 0.2749 49,030 -0.00(-0.79%) Mar 05, 2024 0.2746 0.3000 0.2650 0.2771 115,613 +0.00(+0.76%) Mar 04, 2024 0.2940 0.2940 0.2635 0.2750 148,672 -0.01(-3.54%) 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.