Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.308	8.921	8.921	8.921	5	-0.53(-5.64%)
Jan 26, 2016	9.211	9.454	9.454	9.454	61	+0.44(+4.84%)
Jan 25, 2016	9.018	9.018	9.018	9.018	435	+0.24(+2.76%)
Jan 21, 2016	8.775	8.775	8.775	8.775	1	-0.47(-5.05%)
Jan 20, 2016	8.169	9.242	8.169	9.242	1,094	+0.27(+3.04%)
Jan 14, 2016	8.630	8.969	8.969	8.969	83	+0.34(+3.93%)
Jan 08, 2016	8.261	8.630	8.630	8.630	1	+0.12(+1.37%)
Jan 07, 2016	7.999	8.513	7.999	8.513	1,960	+0.19(+2.29%)
Jan 06, 2016	8.252	8.494	8.252	8.323	1,662	+0.07(+0.86%)
Jan 05, 2016	8.261	8.261	8.252	8.252	206	-0.44(-5.02%)
Dec 31, 2015	8.610	8.688	8.688	8.688	2,165	+0.00(+0.00%)
Dec 30, 2015	8.358	8.688	8.358	8.688	9,407	+0.32(+3.82%)
Dec 29, 2015	8.378	8.387	8.363	8.368	3,652	-0.02(-0.28%)
Dec 28, 2015	8.271	8.391	8.271	8.391	403	+0.00(+0.05%)
Dec 23, 2015	8.387	8.387	8.387	8.387	618	+0.03(+0.38%)
Dec 22, 2015	8.355	8.355	8.355	8.355	223	-0.30(-3.51%)
Dec 18, 2015	8.639	8.659	8.659	8.659	17	+0.37(+4.44%)
Dec 17, 2015	8.203	8.290	8.203	8.290	643	-0.14(-1.61%)
Dec 16, 2015	8.339	8.426	8.242	8.426	9,870	+0.17(+2.12%)
Dec 15, 2015	8.252	8.252	8.252	8.252	515	-0.01(-0.09%)
Dec 14, 2015	8.436	8.436	8.246	8.259	649	+0.02(+0.21%)
Dec 09, 2015	8.242	8.242	8.242	8.242	161	-0.06(-0.70%)
Dec 08, 2015	7.980	8.300	7.980	8.300	5,715	+0.47(+5.94%)
Dec 07, 2015	8.368	8.368	7.854	7.835	1,500	-0.53(-6.38%)
Dec 03, 2015	8.378	8.368	8.368	8.368	12	+0.13(+1.54%)
Dec 02, 2015	8.436	8.445	8.242	8.242	2,412	-0.11(-1.28%)
Dec 01, 2015	8.348	8.348	8.339	8.348	826	-0.24(-2.82%)
Nov 27, 2015	8.591	8.591	8.591	8.591	226	+0.00(+0.00%)
Nov 25, 2015	8.465	8.591	8.591	8.591	1,340	-0.14(-1.56%)
Nov 24, 2015	8.794	8.794	8.717	8.727	687	-0.04(-0.44%)
Nov 19, 2015	8.785	8.765	8.765	8.765	1,031	-0.06(-0.63%)
Nov 17, 2015	8.794	8.821	8.821	8.821	53	-0.39(-4.28%)
Nov 16, 2015	9.308	9.308	9.216	9.216	1,334	+0.47(+5.37%)
Nov 12, 2015	8.862	8.746	8.746	8.746	63	-0.56(-6.04%)
Nov 10, 2015	9.202	9.308	9.308	9.308	5	+0.31(+3.45%)
Oct 30, 2015	8.824	8.998	8.998	8.998	30	-0.21(-2.32%)
Oct 29, 2015	9.215	9.215	9.211	9.211	9,406	-0.13(-1.35%)
Oct 28, 2015	9.289	9.337	9.211	9.337	5,849	+0.19(+2.12%)
Oct 27, 2015	9.231	9.231	9.114	9.144	650	-0.08(-0.84%)
Oct 26, 2015	9.328	9.328	9.211	9.221	5,051	-0.04(-0.42%)
Oct 23, 2015	9.968	9.992	9.260	9.260	5,912	-0.05(-0.52%)
Oct 20, 2015	9.308	9.308	9.308	9.308	88	-0.16(-1.74%)
Oct 19, 2015	9.182	9.473	9.173	9.473	2,331	+0.02(+0.18%)
Oct 16, 2015	9.456	9.456	9.456	9.456	1,159	-0.44(-4.48%)
Oct 15, 2015	9.871	9.942	9.619	9.900	2,118	+0.43(+4.50%)
Oct 14, 2015	9.502	9.597	9.473	9.473	1,106	+0.26(+2.84%)
Oct 13, 2015	9.191	9.473	9.153	9.211	5,577	+0.00(+0.00%)
Oct 09, 2015	9.114	9.211	9.211	9.211	2,268	+0.30(+3.37%)
Oct 08, 2015	8.862	8.922	8.824	8.911	4,103	-0.05(-0.54%)
Oct 07, 2015	9.192	9.192	8.959	8.959	4,120	+0.13(+1.43%)
Oct 06, 2015	8.727	9.169	8.727	8.833	2,551	-0.18(-2.04%)
Oct 02, 2015	9.231	9.018	9.018	9.018	53	-0.67(-6.91%)
Oct 01, 2015	9.687	9.687	9.657	9.687	783	-0.01(-0.10%)
Sep 30, 2015	9.696	9.696	9.696	9.696	206	+0.19(+2.04%)
Sep 29, 2015	9.434	9.540	9.434	9.502	1,136	+0.27(+2.94%)
Sep 28, 2015	9.560	9.560	9.231	9.231	701	-0.22(-2.36%)
Sep 25, 2015	9.454	9.454	9.454	9.454	219	-0.23(-2.40%)
Sep 24, 2015	9.667	9.687	9.667	9.687	477	+0.01(+0.10%)
Sep 23, 2015	9.696	9.696	9.667	9.677	919	-0.02(-0.20%)
Sep 21, 2015	9.793	9.696	9.696	9.696	64	+0.02(+0.20%)
Sep 18, 2015	9.803	9.987	9.677	9.677	6,079	-0.30(-3.01%)
Sep 17, 2015	9.948	9.977	9.948	9.977	286	+0.02(+0.19%)
Sep 16, 2015	9.696	9.958	9.696	9.958	686	+0.36(+3.74%)
Sep 15, 2015	9.328	9.832	9.241	9.599	1,937	-0.06(-0.60%)
Sep 14, 2015	9.502	9.919	9.502	9.657	1,552	+0.18(+1.94%)
Sep 11, 2015	9.609	9.609	9.367	9.473	15,477	-0.36(-3.65%)
Sep 10, 2015	9.977	9.977	9.599	9.832	598	+0.33(+3.47%)
Sep 09, 2015	9.619	9.619	9.512	9.502	1,471	+0.01(+0.10%)
Sep 08, 2015	9.706	9.706	9.444	9.493	3,161	+0.08(+0.82%)
Sep 04, 2015	9.619	9.415	9.415	9.415	1,340	-0.56(-5.64%)
Sep 03, 2015	9.638	9.977	9.638	9.977	1,660	+0.38(+3.94%)
Sep 02, 2015	9.464	9.842	9.241	9.599	805	+0.38(+4.10%)
Sep 01, 2015	9.211	9.231	9.211	9.221	1,284	+0.00(+0.00%)
Aug 31, 2015	9.745	9.745	9.221	9.221	1,797	-0.84(-8.38%)
Aug 28, 2015	9.347	10.14	9.347	10.06	440	+0.58(+6.13%)
Aug 27, 2015	9.774	9.774	9.483	9.483	882	+0.17(+1.87%)
Aug 26, 2015	10.28	10.28	9.308	9.308	1,215	-0.20(-2.14%)
Aug 25, 2015	9.958	9.958	9.512	9.512	1,878	-0.12(-1.21%)
Aug 24, 2015	10.17	10.47	9.502	9.628	2,295	-0.83(-7.97%)
Aug 20, 2015	10.56	10.46	10.46	10.46	8	-0.16(-1.46%)
Aug 19, 2015	11.04	11.04	10.62	10.62	490	+0.11(+1.02%)
Aug 18, 2015	9.939	10.57	9.939	10.51	1,966	+0.55(+5.55%)
Aug 17, 2015	10.56	10.56	9.958	9.958	1,176	-0.60(-5.69%)
Aug 14, 2015	10.56	10.56	10.56	10.56	123	-0.09(-0.82%)
Aug 13, 2015	10.17	10.68	10.17	10.65	21,346	+0.45(+4.37%)
Aug 12, 2015	10.04	10.52	10.04	10.20	1,470	+0.16(+1.55%)
Aug 11, 2015	10.27	10.27	9.987	10.05	16,941	-0.09(-0.86%)
Aug 10, 2015	10.19	10.21	10.13	10.13	3,033	+0.05(+0.48%)
Aug 07, 2015	10.08	10.08	10.07	10.08	2,194	-0.10(-0.95%)
Aug 06, 2015	10.07	10.18	9.939	10.18	5,896	+0.37(+3.76%)
Aug 05, 2015	9.803	9.813	9.793	9.813	2,048	-0.09(-0.88%)
Aug 04, 2015	10.08	10.08	9.900	9.900	835	+0.03(+0.29%)
Aug 03, 2015	10.12	10.12	9.793	9.871	4,567	+0.17(+1.80%)
Jul 31, 2015	9.696	9.696	9.696	9.696	259	-0.17(-1.77%)
Jul 30, 2015	9.871	9.871	9.871	9.871	222	-0.01(-0.10%)
Jul 29, 2015	9.880	9.880	9.880	9.880	216	+0.09(+0.89%)
Jul 28, 2015	9.648	10.28	9.648	9.793	2,319	+0.13(+1.30%)
Jul 27, 2015	9.609	9.667	9.599	9.667	6,375	-0.01(-0.10%)
Jul 23, 2015	9.997	9.677	9.677	9.677	38	+0.08(+0.81%)
Jul 22, 2015	9.667	9.667	9.599	9.599	1,641	-0.06(-0.60%)
Jul 21, 2015	9.657	9.902	9.657	9.657	2,869	-0.06(-0.67%)
Jul 20, 2015	9.725	9.725	9.648	9.722	612	+0.04(+0.37%)
Jul 17, 2015	9.706	9.706	9.687	9.687	279	+0.23(+2.46%)
Jul 16, 2015	9.425	9.483	9.425	9.454	4,188	+0.03(+0.31%)
Jul 15, 2015	9.657	9.696	9.405	9.425	28,467	-0.28(-2.90%)
Jul 14, 2015	9.871	9.871	9.696	9.706	2,541	-0.01(-0.10%)
Jul 13, 2015	9.832	9.832	9.706	9.716	19,401	-0.29(-2.91%)
Jul 10, 2015	9.919	10.11	9.784	10.01	2,440	+0.21(+2.18%)
Jul 09, 2015	9.793	9.793	9.793	9.793	221	+0.04(+0.40%)
Jul 08, 2015	9.725	10.17	9.725	9.754	416	-0.03(-0.30%)
Jul 07, 2015	9.716	9.784	9.716	9.784	327	+0.00(+0.00%)
Jul 06, 2015	9.764	9.871	9.764	9.784	984	-0.01(-0.05%)
Jul 02, 2015	9.754	9.789	9.789	9.789	1,650	+0.01(+0.14%)
Jul 01, 2015	9.775	9.775	9.775	9.775	689	-0.03(-0.29%)
Jun 30, 2015	10.04	10.04	9.803	9.803	272	-0.20(-2.03%)
Jun 29, 2015	10.11	10.11	9.745	10.01	4,432	+0.10(+0.98%)
Jun 26, 2015	10.06	10.06	9.890	9.910	1,690	-0.06(-0.58%)
Jun 25, 2015	9.968	10.30	9.968	9.968	525	+0.10(+0.98%)
Jun 24, 2015	9.716	9.958	9.716	9.871	693	-0.04(-0.39%)
Jun 23, 2015	10.01	10.02	9.813	9.910	5,942	-0.12(-1.16%)
Jun 22, 2015	9.948	10.03	9.799	10.03	3,096	+0.33(+3.40%)
Jun 19, 2015	9.764	10.08	9.696	9.696	17,025	-0.42(-4.12%)
Jun 18, 2015	9.784	10.16	9.784	10.11	1,402	+0.01(+0.10%)
Jun 17, 2015	9.890	10.32	9.890	10.10	1,370	+0.16(+1.66%)
Jun 16, 2015	9.968	10.08	9.716	9.939	1,196	-0.23(-2.29%)
Jun 15, 2015	9.890	10.17	9.793	10.17	3,006	-0.02(-0.19%)
Jun 12, 2015	9.752	10.27	9.502	10.19	1,367	+0.08(+0.77%)
Jun 11, 2015	10.17	10.32	10.11	10.11	1,568	+0.02(+0.19%)
Jun 10, 2015	10.12	10.17	9.880	10.09	1,800	+0.21(+2.16%)
Jun 09, 2015	9.900	10.03	9.696	9.880	2,689	+0.17(+1.80%)
Jun 08, 2015	10.03	10.05	9.706	9.706	8,494	-0.31(-3.10%)
Jun 05, 2015	9.637	10.02	9.637	10.02	4,687	+0.35(+3.61%)
Jun 04, 2015	9.871	10.16	9.619	9.667	73,186	-0.22(-2.25%)
Jun 03, 2015	10.08	10.57	9.677	9.890	35,332	-0.48(-4.67%)
Jun 02, 2015	10.56	10.57	9.730	10.38	46,216	+0.17(+1.71%)
Jun 01, 2015	10.06	11.25	9.997	10.20	50,376	+0.13(+1.25%)
May 29, 2015	9.696	10.07	9.357	10.07	14,953	+0.44(+4.53%)
May 28, 2015	9.502	9.793	9.318	9.638	22,036	+0.17(+1.79%)
May 27, 2015	10.07	10.07	9.454	9.468	16,506	-0.01(-0.15%)
May 26, 2015	9.987	9.987	9.473	9.483	1,637	-0.48(-4.86%)
May 22, 2015	9.968	9.968	9.968	9.968	515	+0.42(+4.37%)
May 21, 2015	9.551	9.551	9.551	9.551	337	-0.21(-2.18%)
May 20, 2015	9.667	9.793	9.401	9.764	4,552	-0.30(-2.99%)
May 19, 2015	9.318	10.06	9.318	10.06	673	+0.01(+0.10%)
May 18, 2015	10.01	10.05	10.01	10.05	544	-0.46(-4.34%)
May 13, 2015	9.260	10.51	10.51	10.51	1	+0.09(+0.84%)
May 11, 2015	10.42	10.42	10.42	10.42	4	+0.00(+0.00%)
May 08, 2015	10.35	10.42	10.35	10.42	905	+0.50(+5.01%)
May 07, 2015	9.454	9.927	9.454	9.927	2,213	+0.05(+0.47%)
May 06, 2015	10.04	10.04	9.163	9.880	3,155	-0.31(-3.05%)
May 05, 2015	10.21	10.21	10.19	10.19	639	-0.01(-0.10%)
May 04, 2015	10.43	10.48	10.20	10.20	1,970	+0.16(+1.55%)
May 01, 2015	10.74	10.74	10.03	10.05	3,647	-0.70(-6.50%)
Apr 30, 2015	11.33	11.34	10.67	10.74	8,851	-0.61(-5.38%)
Apr 29, 2015	11.47	11.48	11.34	11.35	5,837	-0.18(-1.60%)
Apr 28, 2015	11.55	11.59	11.48	11.54	15,475	-0.05(-0.42%)
Apr 27, 2015	10.81	12.24	10.81	11.59	17,805	-0.05(-0.42%)
Apr 24, 2015	12.31	12.31	11.31	11.64	3,044	-0.68(-5.51%)
Apr 23, 2015	12.11	12.99	11.42	12.31	6,195	-0.01(-0.08%)
Apr 22, 2015	11.73	12.53	11.70	12.32	6,253	+0.72(+6.18%)
Apr 21, 2015	10.70	11.77	10.70	11.61	5,243	+0.89(+8.33%)
Apr 20, 2015	10.71	10.71	9.987	10.71	32,174	+0.00(+0.00%)
Apr 17, 2015	11.21	11.24	10.71	10.71	6,679	-0.80(-6.99%)
Apr 16, 2015	11.50	11.64	11.12	11.52	6,293	+0.13(+1.11%)
Apr 15, 2015	11.45	11.64	11.33	11.39	6,532	-0.06(-0.55%)
Apr 14, 2015	11.43	11.64	11.43	11.46	2,686	-0.12(-1.05%)
Apr 13, 2015	11.47	11.60	11.44	11.58	4,977	-0.01(-0.08%)
Apr 10, 2015	11.64	11.65	11.54	11.59	4,979	-0.20(-1.73%)
Apr 09, 2015	11.54	11.79	11.45	11.79	5,171	+0.48(+4.29%)
Apr 08, 2015	10.66	11.31	10.66	11.31	9,414	+0.78(+7.37%)
Apr 07, 2015	10.62	11.07	10.53	10.53	4,986	-0.26(-2.43%)
Apr 06, 2015	10.95	11.14	10.79	10.79	486	-0.35(-3.13%)
Apr 02, 2015	10.88	11.14	11.14	11.14	4,537	+0.40(+3.70%)
Apr 01, 2015	10.38	10.74	10.38	10.74	1,126	+0.31(+2.97%)
Mar 31, 2015	10.62	10.62	10.38	10.43	1,788	+0.02(+0.19%)
Mar 30, 2015	10.50	11.13	10.34	10.41	7,778	+0.13(+1.23%)
Mar 27, 2015	11.19	11.24	10.24	10.29	12,441	-1.06(-9.32%)
Mar 26, 2015	11.48	11.64	11.14	11.34	1,898	-0.10(-0.85%)
Mar 25, 2015	11.39	12.11	11.29	11.44	7,293	+0.06(+0.51%)
Mar 24, 2015	11.12	11.50	10.89	11.38	6,432	+0.23(+2.09%)
Mar 23, 2015	11.51	11.53	10.38	11.15	7,432	-0.38(-3.28%)
Mar 20, 2015	10.95	11.62	10.95	11.53	10,479	+0.88(+8.29%)
Mar 19, 2015	9.250	11.33	9.250	10.65	58,849	+1.35(+14.49%)
Mar 18, 2015	9.696	9.698	9.279	9.299	2,000	-0.54(-5.52%)
Mar 17, 2015	9.522	9.958	9.425	9.842	10,768	+0.63(+6.84%)
Mar 16, 2015	9.299	10.01	9.211	9.211	33,554	+0.07(+0.74%)
Mar 13, 2015	8.959	9.849	8.668	9.144	60,220	+0.35(+3.97%)
Mar 12, 2015	8.358	9.027	8.106	8.794	100,205	+0.51(+6.21%)
Mar 11, 2015	8.271	8.387	8.174	8.281	33,807	+0.19(+2.40%)
Mar 10, 2015	8.193	8.193	8.087	8.087	32,234	-0.07(-0.83%)
Mar 09, 2015	8.067	8.193	8.009	8.155	24,059	+0.13(+1.57%)
Mar 06, 2015	8.125	8.135	8.009	8.028	22,531	-0.06(-0.72%)
Mar 05, 2015	8.048	8.145	7.999	8.087	20,001	+0.08(+0.97%)
Mar 04, 2015	7.999	8.028	7.922	8.009	24,684	+0.00(+0.00%)
Mar 03, 2015	8.329	8.416	7.999	8.009	35,724	-0.25(-3.05%)
Mar 02, 2015	8.378	8.378	8.252	8.261	17,630	+0.02(+0.26%)
Feb 27, 2015	9.032	9.032	8.145	8.240	4,159	-0.05(-0.61%)
Feb 26, 2015	8.242	8.290	8.203	8.290	633	-0.07(-0.81%)
Feb 25, 2015	8.630	8.630	8.043	8.358	31,651	-0.27(-3.15%)
Feb 24, 2015	8.484	9.192	8.484	8.630	99,560	+0.20(+2.42%)
Feb 23, 2015	8.067	8.484	7.999	8.426	51,032	+0.41(+5.14%)
Feb 20, 2015	8.058	8.145	7.999	8.014	28,721	-0.04(-0.44%)
Feb 19, 2015	8.184	8.184	8.049	8.049	781	-0.16(-1.99%)
Feb 13, 2015	8.096	8.213	8.213	8.213	16	+0.10(+1.23%)
Feb 12, 2015	8.096	8.113	8.096	8.113	696	+0.02(+0.20%)
Feb 11, 2015	8.106	8.106	8.096	8.096	345	+0.00(+0.00%)
Feb 10, 2015	8.145	8.155	8.096	8.096	2,790	-0.06(-0.71%)
Feb 09, 2015	8.116	8.155	8.116	8.155	250	+0.14(+1.69%)
Feb 06, 2015	8.014	8.019	7.999	8.019	969	+0.02(+0.24%)
Feb 05, 2015	8.193	8.475	7.999	7.999	3,909	-0.03(-0.36%)
Feb 04, 2015	8.203	8.203	8.028	8.028	3,455	-0.32(-3.83%)
Feb 03, 2015	8.387	8.533	8.300	8.348	19,571	-0.09(-1.03%)

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.

Gaming Partners Intl (NQ: GPIC )

Historical Prices

Free News Feed