Quantcast

Gaming Partners International Corporation Common Stock Historical Stock Prices

GPIC 
$8.15
*  
0.11
1.33%
Get GPIC Alerts
*Delayed - data as of Nov. 14, 2018 12:37 ET  -  Find a broker to begin trading GPIC now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GPIC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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.
12:37 8.88 8.15 8.15 8.15 2,062
11/13/2018 8.28 8.31 8.26 8.26 2,742
11/12/2018 8.51 9 8.5099 8.51 2,337
11/09/2018 8.0801 8.0801 8.0801 8.0801 714
11/08/2018 8.9999 8.9999 8.9999 8.9999 00
11/07/2018 8.3 8.9999 8.3 8.9999 1,264
11/06/2018 8.26 8.35 8.26 8.3 814
11/05/2018 8.5 8.5 8.37 8.37 1,339
11/02/2018 8.97 8.97 8.97 8.97 951
11/01/2018 8.3193 8.4151 8.3193 8.4151 587
10/31/2018 8.8185 8.8185 8.35 8.35 689
10/30/2018 8.2 8.95 8.2 8.37 943
10/29/2018 8.24 8.46 8.24 8.31 2,863
10/26/2018 8.35 8.35 8.35 8.35 00
10/25/2018 8.69 8.69 8.35 8.35 475
10/24/2018 8.3918 8.3918 8.3918 8.3918 180
10/23/2018 8.7 8.7 8.3 8.3 1,799
10/22/2018 8.5 8.5 8.5 8.5 00
10/19/2018 8.17 8.5 8.17 8.5 355
10/18/2018 8.25 8.74 8.05 8.74 359
10/17/2018 8.7999 8.8 8.7999 8.8 729
10/16/2018 9.0048 9.0048 8.8 8.8 1,113
10/15/2018 8.49 8.85 8.49 8.85 2,466
10/12/2018 8.9575 9 8.85 8.85 1,730
10/11/2018 8.896 8.896 8.6605 8.6605 571
10/10/2018 9.12 9.19 8.22 9 4,097
10/09/2018 9.45 9.45 9.1283 9.14 1,532
10/08/2018 9.4 9.69 9.29 9.45 5,464
10/05/2018 8.8264 8.8264 8.8264 8.8264 00
10/04/2018 8.8264 8.8264 8.8264 8.8264 00
10/03/2018 8.8001 8.85 8.8001 8.8264 1,054
10/02/2018 9.22 9.22 8.8 8.8 1,431
10/01/2018 9.18 9.22 9.18 9.2 2,541
09/28/2018 9.3312 9.3312 9.3312 9.3312 360
09/27/2018 8.85 8.9952 8.7763 8.98 1,306
09/26/2018 8.61 8.7761 8.61 8.744 1,851
09/25/2018 8.65 8.6729 8.61 8.61 982
09/24/2018 8.69 9.12 8.6 8.6 29,115
09/21/2018 9 9 8.64 8.64 1,423
09/20/2018 8.9445 9.49 8.9445 9 2,182
09/19/2018 9.2057 9.2057 9 9 2,006
09/18/2018 9.38 9.38 8.892 9.19 2,581
09/17/2018 8.89 9.86 8.89 9.49 22,468
09/14/2018 9.29 9.29 9.2 9.2 607
09/13/2018 8.9 9.49 8.9 9.49 3,012
09/12/2018 8.95 10.205 8.73 8.7301 29,346
09/11/2018 8.96 8.96 8.96 8.96 360
09/10/2018 8.69 8.8684 8.69 8.8684 2,037
09/07/2018 8.8188 8.8188 8.3 8.3 1,329
09/06/2018 8.5978 8.5978 8.5978 8.5978 00
09/05/2018 8.5978 8.5978 8.5978 8.5978 151
09/04/2018 8.6475 8.6475 8.6475 8.6475 382
08/31/2018 8.7 8.7 8.7 8.7 1,556
08/30/2018 8.85 8.937 8.6 8.6 785
08/29/2018 8.77 8.77 8.77 8.77 00
08/28/2018 8.77 8.77 8.77 8.77 200
08/27/2018 8.977 8.98 8.8 8.8 1,375
08/24/2018 8.6 8.98 8.6 8.98 3,014
08/23/2018 8.98 8.98 8.98 8.98 00
08/22/2018 8.98 8.98 8.98 8.98 321
08/21/2018 8.7 8.7 8.7 8.7 456
08/20/2018 8.63 8.63 8.63 8.63 401
08/17/2018 8.58 8.58 8.58 8.58 273
08/16/2018 8.53 8.53 8.53 8.53 599
08/15/2018 9.09 9.09 8.4552 8.4552 4,113
08/14/2018 8.451 8.6001 8.451 8.6001 1,425
08/13/2018 9.045 9.0908 9 9 4,133
*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?

Smart Portfolio