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 (%)
Dec 30, 2005 9.965 9.965 9.353 9.912 25,155 -0.05(-0.53%)
Dec 29, 2005 9.788 9.965 8.883 9.965 36,204 -0.01(-0.09%)
Dec 28, 2005 10.20 10.20 9.850 9.974 13,874 -0.20(-1.92%)
Dec 27, 2005 10.43 10.43 10.10 10.17 19,626 -0.34(-3.21%)
Dec 23, 2005 10.46 10.62 10.28 10.51 3,056 +0.04(+0.42%)
Dec 22, 2005 10.28 10.53 10.28 10.46 10,513 +0.07(+0.68%)
Dec 21, 2005 10.37 10.54 10.35 10.39 6,669 -0.12(-1.10%)
Dec 20, 2005 10.68 10.98 10.46 10.51 5,655 -0.17(-1.58%)
Dec 19, 2005 10.47 10.97 10.46 10.67 20,635 +0.07(+0.67%)
Dec 16, 2005 10.70 10.99 10.51 10.60 12,936 -0.10(-0.91%)
Dec 15, 2005 10.67 10.86 10.59 10.70 12,367 -0.16(-1.47%)
Dec 14, 2005 10.41 10.98 10.41 10.86 25,980 +0.26(+2.42%)
Dec 13, 2005 10.52 10.79 10.43 10.60 8,536 -0.12(-1.16%)
Dec 12, 2005 10.93 10.93 10.52 10.73 11,916 -0.04(-0.41%)
Dec 09, 2005 10.48 10.83 10.48 10.77 12,651 +0.14(+1.33%)
Dec 08, 2005 10.75 10.75 10.55 10.63 3,877 +0.00(+0.00%)
Dec 07, 2005 10.89 10.89 10.63 10.63 5,470 +0.04(+0.33%)
Dec 06, 2005 10.64 10.71 10.28 10.59 19,715 +0.13(+1.27%)
Dec 05, 2005 10.39 10.49 10.33 10.46 12,831 +0.09(+0.86%)
Dec 02, 2005 10.50 10.55 10.37 10.37 3,835 -0.13(-1.27%)
Dec 01, 2005 10.49 10.55 10.36 10.51 9,305 +0.17(+1.63%)
Nov 30, 2005 10.64 10.64 10.34 10.34 4,960 -0.27(-2.59%)
Nov 29, 2005 10.45 10.61 10.44 10.61 4,427 -0.02(-0.17%)
Nov 28, 2005 10.90 11.02 10.44 10.63 16,772 +0.01(+0.08%)
Nov 25, 2005 10.61 10.62 10.43 10.62 9,232 +0.36(+3.54%)
Nov 23, 2005 10.64 10.65 10.24 10.26 7,213 -0.33(-3.10%)
Nov 22, 2005 10.52 10.78 10.11 10.59 31,689 +0.06(+0.59%)
Nov 21, 2005 11.08 11.12 10.43 10.52 14,942 -0.59(-5.34%)
Nov 18, 2005 11.42 11.42 10.97 11.12 16,107 +0.00(+0.00%)
Nov 17, 2005 12.37 12.39 9.974 11.12 29,074 -1.21(-9.85%)
Nov 16, 2005 12.15 12.33 12.15 12.33 8,888 +0.12(+1.02%)
Nov 15, 2005 12.41 12.46 12.15 12.21 18,014 +0.05(+0.44%)
Nov 14, 2005 12.14 12.41 12.14 12.15 11,378 +0.06(+0.51%)
Nov 11, 2005 12.29 12.29 11.73 12.09 14,033 +0.04(+0.29%)
Nov 10, 2005 12.41 12.41 12.01 12.06 7,429 -0.18(-1.45%)
Nov 09, 2005 12.19 12.41 12.15 12.23 3,760 -0.10(-0.79%)
Nov 08, 2005 12.40 12.41 12.32 12.33 5,904 -0.03(-0.22%)
Nov 07, 2005 12.39 12.60 12.19 12.36 16,851 +0.04(+0.29%)
Nov 04, 2005 12.19 12.48 11.89 12.32 7,214 +0.13(+1.09%)
Nov 03, 2005 12.46 12.66 11.98 12.19 14,530 -0.16(-1.29%)
Nov 02, 2005 12.53 13.12 11.77 12.35 18,726 -0.22(-1.76%)
Nov 01, 2005 12.79 12.79 12.53 12.57 5,772 -0.10(-0.77%)
Oct 31, 2005 12.54 12.72 12.52 12.67 7,903 +0.14(+1.13%)
Oct 28, 2005 12.60 12.63 12.53 12.53 4,258 -0.04(-0.28%)
Oct 27, 2005 12.77 12.93 12.56 12.56 4,562 -0.30(-2.34%)
Oct 26, 2005 13.08 13.09 12.78 12.86 4,869 -0.21(-1.63%)
Oct 25, 2005 12.97 13.08 12.81 13.08 5,425 +0.16(+1.24%)
Oct 24, 2005 12.64 12.92 12.64 12.92 2,814 +0.27(+2.17%)
Oct 21, 2005 12.81 12.85 12.52 12.64 2,898 -0.12(-0.97%)
Oct 20, 2005 13.09 13.22 12.56 12.77 18,923 +0.00(+0.00%)
Oct 19, 2005 12.72 13.13 12.72 12.77 3,996 +0.20(+1.62%)
Oct 18, 2005 13.20 13.20 12.53 12.56 19,265 -0.31(-2.41%)
Oct 17, 2005 13.12 13.29 12.87 12.87 7,343 -0.16(-1.21%)
Oct 14, 2005 13.01 13.07 13.01 13.03 1,143 +0.13(+1.02%)
Oct 13, 2005 12.70 12.90 12.56 12.90 4,534 +0.10(+0.76%)
Oct 12, 2005 12.90 13.31 12.80 12.80 5,424 -0.33(-2.50%)
Oct 11, 2005 13.24 13.25 13.13 13.13 7,595 +0.05(+0.41%)
Oct 10, 2005 13.30 13.30 13.07 13.08 9,813 -0.22(-1.67%)
Oct 07, 2005 13.30 13.30 13.23 13.30 19,675 +0.24(+1.83%)
Oct 06, 2005 12.68 13.11 12.68 13.06 12,226 +0.28(+2.22%)
Oct 05, 2005 12.64 13.11 12.64 12.78 12,466 +0.21(+1.65%)
Oct 04, 2005 13.74 13.78 12.57 12.57 50,371 -1.31(-9.42%)
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.