Home > Quotes > GPIC > Historical Prices

Gaming Partners International Corporation Historical Stock Prices

GPIC 
$8.2
*  
0.02
  negative  
0.24%
Get GPIC Alerts
*Delayed - data as of May 24, 2013 10:59 ET 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GPIC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
10:59  8.18  8.2001  8.18  8.20 2,840
05/23/2013 8.02 8.2 8.02 8.18 9,654
05/22/2013 8.21 8.21 8.025 8.2 26,810
05/21/2013 8.35 8.354 8 8.29 19,183
05/20/2013 8.37 8.37 8.3 8.33 14,027
05/17/2013 8.474 8.474 8.31 8.32 4,246
05/16/2013 8.38 8.46 8.33 8.41 6,389
05/15/2013 8.37 8.42 8.32 8.38 17,073
05/14/2013 8.32 8.39 8.32 8.39 19,091
05/13/2013 8.49 8.49 8.25 8.32 49,297
05/10/2013 8.91 8.92 8.82 8.9 3,281
05/09/2013 8.97 9.01 8.7601 9 13,546
05/08/2013 8.94 9.049 8.8861 8.9201 23,209
05/07/2013 9 9 8.781 8.92 11,768
05/06/2013 8.9 9 8.8622 8.95 19,009
05/03/2013 8.75 8.89 8.74 8.82 19,029
05/02/2013 8.61 8.729 8.61 8.68 5,438
05/01/2013 8.639 8.639 8.6 8.6 2,454
04/30/2013 8.55 8.64 8.55 8.64 4,435
04/29/2013 8.36 8.6 8.36 8.57 5,731
04/26/2013 8.44 8.55 8.44 8.51 4,574
04/25/2013 8.5 8.5 8.38 8.46 9,832
04/24/2013 8.33 8.48 8.33 8.48 3,622
04/23/2013 8.28 8.32 8.2001 8.32 4,950
04/22/2013 8.23 8.31 8.16 8.31 4,171
04/19/2013 8.18 8.1977 8.18 8.1977 225
04/18/2013 8.23 8.25 8.15 8.25 6,451
04/17/2013 8.3 8.31 8.13 8.13 8,582
04/16/2013 8.3 8.3799 8.29 8.35 4,916
04/15/2013 8.33 8.33 8.16 8.19 6,375
04/12/2013 8.38 8.38 8.25 8.2599 5,898
04/11/2013 8.5 8.5 8.46 8.46 3,659
04/10/2013 8.41 8.5 8.41 8.42 4,630
04/09/2013 8.37 8.43 8.37 8.37 9,519
04/08/2013 8.41 8.582 8.26 8.36 7,095
04/05/2013 8.12 8.34 8.12 8.34 900
04/04/2013 8.31 8.63 8.25 8.26 13,007
04/03/2013 8.58 8.6999 8.25 8.3 52,913
04/02/2013 8.75 8.75 8.47 8.56 31,185
04/01/2013 8.74 8.75 8.66 8.73 33,207
03/28/2013 8.37 8.72 8.37 8.6601 43,945
03/27/2013 8.3 8.452 8.2499 8.37 33,803
03/26/2013 8.07 8.39 8.01 8.26 51,555
03/25/2013 8 8 7.72 7.72 2,819
03/22/2013 8 8.0167 7.98 7.99 1,500
03/21/2013 8 8.0296 8 8 6,534
03/20/2013 8.05 8.05 8 8 1,700
03/19/2013 7.88 8.03 7.88 8 7,850
03/18/2013 8.02 8.0301 8 8 5,845
03/15/2013 8.03 8.0501 8.02 8.05 7,007
03/14/2013 8.05 8.05 8.02 8.05 4,425
03/13/2013 8 8.0699 8 8.022 1,180
03/12/2013 8.03 8.0699 8.03 8.0699 1,819
03/11/2013 7.96 8.05 7.96 8.05 6,283
03/08/2013 7.91 8.1 7.804 8.07 2,082
03/07/2013 8.17 8.17 7.9 7.91 9,310
03/06/2013 8.16 8.2 8.16 8.17 2,050
03/05/2013 8.04 8.18 7.9222 8.0999 19,292
03/04/2013 7.91 8.17 7.91 8.1 755
03/01/2013 8.05 8.11 7.51 8.0001 13,026
02/28/2013 8.091 8.1 7.87 7.87 1,217
02/27/2013 7.74 8.2395 7.74 8.19 17,540
02/26/2013 7.85 7.88 7.5 7.88 7,339
02/25/2013 7.87 7.9 7.87 7.9 2,157
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.