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 (%)
Apr 29, 2005 15.96 16.14 15.74 15.78 30,900 +0.18(+1.14%)
Apr 28, 2005 15.86 15.86 15.57 15.60 18,682 -0.12(-0.79%)
Apr 27, 2005 15.74 15.74 14.89 15.73 17,198 +0.10(+0.62%)
Apr 26, 2005 15.27 15.93 15.16 15.63 65,011 +0.31(+2.03%)
Apr 25, 2005 14.72 15.58 14.36 15.32 98,728 +1.06(+7.46%)
Apr 22, 2005 13.96 14.27 13.92 14.26 40,468 -0.04(-0.31%)
Apr 21, 2005 12.78 14.41 12.78 14.30 22,233 +1.45(+11.24%)
Apr 20, 2005 12.69 13.17 12.64 12.86 11,733 +0.17(+1.33%)
Apr 19, 2005 12.95 12.96 12.69 12.69 4,850 -0.01(-0.06%)
Apr 18, 2005 12.72 12.83 12.69 12.69 7,331 -0.04(-0.29%)
Apr 15, 2005 12.86 12.91 12.68 12.73 7,674 +0.08(+0.63%)
Apr 14, 2005 12.90 12.90 12.46 12.65 4,685 -0.28(-2.19%)
Apr 13, 2005 13.96 14.85 12.75 12.93 13,295 -0.20(-1.49%)
Apr 12, 2005 12.77 13.47 12.63 13.13 8,085 +0.72(+5.79%)
Apr 11, 2005 12.41 12.51 12.41 12.41 1,861 -0.03(-0.21%)
Apr 08, 2005 12.15 12.44 12.15 12.44 6,040 +0.34(+2.78%)
Apr 07, 2005 12.54 12.54 12.04 12.10 18,819 -0.32(-2.57%)
Apr 06, 2005 12.42 12.81 12.42 12.42 10,661 +0.03(+0.21%)
Apr 05, 2005 12.04 13.02 12.04 12.39 20,152 +0.36(+3.01%)
Apr 04, 2005 11.84 12.33 11.17 12.03 28,806 +0.19(+1.58%)
Apr 01, 2005 12.41 12.59 11.83 11.84 39,878 -0.79(-6.25%)
Mar 31, 2005 13.31 13.58 12.52 12.63 45,398 -1.28(-9.18%)
Mar 30, 2005 14.69 15.07 13.91 13.91 17,033 -0.80(-5.42%)
Mar 29, 2005 15.51 15.52 14.71 14.71 25,384 -0.79(-5.09%)
Mar 28, 2005 15.36 15.96 15.36 15.50 12,380 -0.04(-0.29%)
Mar 24, 2005 15.89 15.89 15.52 15.54 9,982 -0.15(-0.96%)
Mar 23, 2005 16.29 16.29 15.56 15.69 20,562 -0.75(-4.58%)
Mar 22, 2005 16.68 16.84 16.32 16.45 24,827 -0.09(-0.54%)
Mar 21, 2005 16.14 16.92 16.14 16.53 30,626 +0.19(+1.14%)
Mar 18, 2005 15.68 16.65 15.04 16.35 19,476 +1.11(+7.27%)
Mar 17, 2005 14.89 15.32 14.89 15.24 8,177 -0.26(-1.66%)
Mar 16, 2005 15.04 15.94 14.10 15.50 10,254 -0.24(-1.52%)
Mar 15, 2005 14.41 15.90 14.41 15.74 44,428 +1.15(+7.91%)
Mar 14, 2005 15.07 15.07 14.44 14.58 11,575 -0.01(-0.07%)
Mar 11, 2005 15.07 15.07 14.58 14.59 9,214 -0.21(-1.44%)
Mar 10, 2005 14.95 14.95 14.05 14.81 50,546 -0.27(-1.76%)
Mar 09, 2005 15.82 16.26 14.71 15.07 39,848 -0.98(-6.08%)
Mar 08, 2005 16.52 16.52 15.69 16.05 19,842 -0.47(-2.83%)
Mar 07, 2005 15.30 17.19 15.16 16.51 101,408 +1.18(+7.68%)
Mar 04, 2005 15.55 15.55 14.81 15.34 22,092 -0.22(-1.43%)
Mar 03, 2005 16.09 16.09 15.20 15.56 38,381 -0.41(-2.55%)
Mar 02, 2005 15.93 17.01 15.55 15.97 139,910 +0.03(+0.17%)
Mar 01, 2005 13.51 16.06 13.47 15.94 232,560 +2.18(+15.85%)
Feb 28, 2005 13.58 13.76 13.30 13.76 14,142 +0.08(+0.58%)
Feb 25, 2005 13.33 13.96 13.33 13.68 5,245 +0.61(+4.68%)
Feb 24, 2005 12.99 13.33 12.87 13.07 15,008 +0.20(+1.51%)
Feb 23, 2005 14.15 14.15 12.86 12.87 30,372 -0.08(-0.62%)
Feb 22, 2005 13.31 13.31 12.95 12.95 30,354 -0.52(-3.88%)
Feb 18, 2005 14.47 14.47 13.48 13.48 25,035 -0.35(-2.56%)
Feb 17, 2005 14.18 14.27 13.83 13.83 19,332 -0.35(-2.50%)
Feb 16, 2005 13.86 14.63 13.86 14.18 43,060 -0.13(-0.93%)
Feb 15, 2005 14.63 14.63 13.52 14.32 32,803 +0.04(+0.31%)
Feb 14, 2005 14.61 14.71 14.01 14.27 34,961 +0.31(+2.22%)
Feb 11, 2005 14.18 14.41 13.54 13.96 19,448 +0.04(+0.25%)
Feb 10, 2005 13.30 14.04 13.03 13.93 37,211 +0.77(+5.86%)
Feb 09, 2005 13.79 14.14 13.14 13.16 15,001 -0.55(-4.00%)
Feb 08, 2005 13.83 13.89 12.79 13.71 36,226 -0.21(-1.53%)
Feb 07, 2005 14.18 14.74 13.83 13.92 16,704 -0.43(-3.03%)
Feb 04, 2005 14.74 14.74 13.74 14.35 28,452 -0.42(-2.82%)
Feb 03, 2005 14.62 14.97 13.58 14.77 74,952 +0.26(+1.77%)
Feb 02, 2005 12.86 14.63 12.54 14.51 182,225 +2.15(+17.43%)
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.