Gaming Partners International Corporation Common Stock Historical Stock Prices

GPIC 
$8.995
*  
0.215
2.33%
Get GPIC Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading GPIC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GPIC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.97 9.2455 8.899 8.995 3,374
05/23/2016 9.21 9.21 9.21 9.21 100
05/20/2016 8.91 9.07 8.8699 9.02 8,784
05/19/2016 8.99 9.0601 8.75 9.015 2,435
05/18/2016 8.94 8.94 8.94 8.94 191
05/17/2016 9.2 9.25 8.92 8.92 2,671
05/16/2016 8.55 9.01 8.55 9 12,744
05/13/2016 9 9 9 9 00
05/12/2016 9 9.155 8.9 9 10,239
05/11/2016 9.14 9.4 8.995 9.07 4,151
05/10/2016 9.02 9.235 8.75 9.01 20,259
05/09/2016 9.64 9.64 9 9.47 29,531
05/06/2016 9 9.15 8.93 9.09 3,946
05/05/2016 9 9.23 8.57 9 18,761
05/04/2016 8.91 9.53 8.775 8.98 22,837
05/03/2016 8.95 9.49 8.53 8.77 11,271
05/02/2016 9.7223 9.7223 8.6915 8.85 6,534
04/29/2016 8.9 8.9 8.9 8.9 00
04/28/2016 8.99 9.105 8.754 8.9 35,607
04/27/2016 9.15 9.15 9 9 1,812
04/26/2016 9.23 9.75 8.76 9.15 60,139
04/25/2016 9.28 9.5107 8.95 9.13 71,049
04/22/2016 9.0899 9.43 8.71 9.18 102,504
04/21/2016 8.49 9.1399 8.49 9.1399 408
04/20/2016 8.47 9.01 8.47 9.01 321
04/19/2016 8.794 8.81 8.76 8.78 2,397
04/18/2016 8.98 8.98 8.7 8.71 2,550
04/15/2016 8.8 8.91 8.55 8.55 6,314
04/14/2016 8.52 8.96 8.52 8.8205 2,838
04/13/2016 9.5 9.5 8.501 8.85 29,937
04/12/2016 9.75 9.75 9 9.6701 1,193
04/11/2016 9.6 9.98 9.21 9.84 5,246
04/08/2016 9.5 9.7 9.5 9.7 1,100
04/07/2016 9.47 9.8 9.35 9.65 58,851
04/06/2016 9.92 9.92 9.3771 9.46 1,190
04/05/2016 9.98 9.98 9.98 9.98 572
04/04/2016 9.359 9.359 9.359 9.359 500
04/01/2016 9.85 9.85 9.85 9.85 00
03/31/2016 9.85 9.85 9.85 9.85 421
03/30/2016 10.14 10.14 9.8489 9.8818 4,702
03/29/2016 9.86 10 9.85 9.98 3,791
03/28/2016 10.2999 10.33 10.2999 10.33 563
03/24/2016 9.7 9.91 9.6999 9.91 1,485
03/23/2016 9.71 9.71 9.71 9.71 00
03/22/2016 9.71 9.71 9.71 9.71 100
03/21/2016 9.62 9.62 9.62 9.62 00
03/18/2016 9.62 9.62 9.62 9.62 233
03/17/2016 9.02 9.8 9.02 9.8 322
03/16/2016 9.5716 9.5716 9.5716 9.5716 00
03/15/2016 9.5716 9.5716 9.5716 9.5716 00
03/14/2016 9.5716 9.5716 9.5716 9.5716 751
03/11/2016 9.7999 9.8 9.7999 9.8 1,030
03/10/2016 10.0999 10.0999 10.0999 10.0999 00
03/09/2016 10.0999 10.0999 10.0999 10.0999 00
03/08/2016 10.0999 10.0999 10.0999 10.0999 162
03/07/2016 9.44 9.46 9.44 9.46 599
03/04/2016 9.6201 9.75 9.6201 9.75 1,527
03/03/2016 10 10.11 9.61 9.61 772
03/02/2016 9.64 9.64 9.64 9.64 00
03/01/2016 9.64 9.64 9.64 9.64 00
02/29/2016 9.64 9.64 9.64 9.64 261
02/26/2016 9.18 9.18 9.18 9.18 00
02/25/2016 8.73 9.18 8.73 9.18 200
02/24/2016 9.98 9.98 9.98 9.98 00
02/23/2016 9.98 9.98 9.98 9.98 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?