Gaming Partners International Corporation Historical Stock Prices

GPIC 
$8.31
*  
0.19
2.24%
Get GPIC Alerts
*Delayed - data as of Jan. 26, 2015  -  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-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.31  8.31  8.31  8.31 300
01/23/2015 8.5 8.5 8.5 8.5 00
01/22/2015 8.2501 8.5 8.2501 8.5 1,101
01/21/2015 8.25 8.41 8.25 8.4 5,336
01/20/2015 8.28 8.55 8.25 8.28 6,597
01/16/2015 8.27 8.31 8.15 8.31 4,303
01/15/2015 8.274 8.33 8.274 8.32 410
01/14/2015 8.17 8.3 8.17 8.3 3,105
01/13/2015 8.27 8.27 8.2601 8.2601 200
01/12/2015 8.62 8.62 8.26 8.26 3,298
01/09/2015 8.32 8.3484 8.18 8.27 12,392
01/08/2015 8.09 8.27 8.09 8.27 4,852
01/07/2015 8.3 8.3 8.3 8.3 00
01/06/2015 8.0601 8.3 8.0601 8.3 1,520
01/05/2015 8.18 8.2 8.07 8.2 3,093
01/02/2015 8.35 8.35 8.0005 8.05 10,220
12/31/2014 8.6052 8.6052 8.6052 8.6052 481
12/30/2014 8.65 8.65 8.65 8.65 327
12/29/2014 8.58 8.61 8.58 8.61 609
12/26/2014 8.58 8.58 8.58 8.58 00
12/24/2014 8.4 8.58 8.4 8.58 410
12/23/2014 8.27 8.47 8.27 8.31 3,729
12/22/2014 8.26 8.26 8.26 8.26 594
12/19/2014 8.49 8.49 8.21 8.21 3,417
12/18/2014 8.5 8.61 8.5 8.61 2,241
12/17/2014 8.39 8.45 8.31 8.31 5,738
12/16/2014 8.25 8.38 8.25 8.38 1,217
12/15/2014 8.22 8.22 8.22 8.22 00
12/12/2014 8.2 8.22 8.03 8.22 4,978
12/11/2014 8.12 8.21 8.12 8.21 659
12/10/2014 8.0201 8.225 8.0201 8.04 3,233
12/09/2014 8.16 8.37 7.98 8.37 304,145
12/08/2014 8.21 8.21 8.11 8.11 501
12/05/2014 8.33 8.3399 8.33 8.3399 200
12/04/2014 8.251 8.44 8.25 8.3 7,445
12/03/2014 8.25 8.25 8.25 8.25 619
12/02/2014 8.25 8.25 8.25 8.25 00
12/01/2014 8.25 8.25 8.25 8.25 00
11/28/2014 8.25 8.27 8.25 8.25 900
11/26/2014 8.2601 8.33 8.26 8.33 1,600
11/25/2014 8.2604 8.2604 8.2604 8.2604 155
11/24/2014 8.26 8.26 8.26 8.26 00
11/21/2014 8.277 8.45 8.26 8.26 2,797
11/20/2014 8.23 8.29 8.17 8.26 4,130
11/19/2014 8.25 8.25 8.09 8.22 7,354
11/18/2014 8.25 8.25 8.17 8.17 1,350
11/17/2014 8.22 8.22 8.22 8.22 150
11/14/2014 8.25 8.27 8.08 8.24 970
11/13/2014 8.19 8.24 8.08 8.24 5,100
11/12/2014 8.21 8.45 8.06 8.2 10,200
11/11/2014 8.25 8.34 8.25 8.282 1,155
11/10/2014 8.25 8.29 8.2 8.23 9,907
11/07/2014 8.25 8.25 8.25 8.25 00
11/06/2014 8.25 8.25 8.25 8.25 1,500
11/05/2014 8.25 8.25 8.24 8.25 1,672
11/04/2014 8.18 8.24 8.17 8.21 6,202
11/03/2014 8.25 8.25 8.11 8.11 1,350
10/31/2014 8.35 8.35 8.0501 8.3 7,267
10/30/2014 8.25 8.25 8.1401 8.25 8,794
10/29/2014 8.345 8.345 8.345 8.345 00
10/28/2014 8.25 8.395 8.25 8.345 4,110
10/27/2014 8.25 8.3 8.07 8.07 12,534
10/24/2014 8.23 8.43 8.21 8.3525 7,735
10/23/2014 8.31 8.34 8.03 8.03 3,052
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.

Research Brokers before you trade

Want to trade FX?