GAMING PARTNERS INTL Historical Stock Price

Below is the stock price history for Gaming Partners Intl GPIC. Data is recorded each day for the historical open, high, low, close and volume. The Gaming Partners Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gaming Partners Intl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-14 10.30 10.30 10.30 10.30 1
2017-10-17 10.51 10.51 10.51 10.51 159
2017-10-16 10.43 10.43 10.43 10.43 100
2017-09-26 11.00 11.00 11.00 11.00 100
2017-09-22 10.95 10.95 10.95 10.95 100
2017-09-19 10.85 10.85 10.75 10.75 99
2017-09-15 10.385 10.385 10.385 10.385 25
2017-09-14 10.15 10.30 10.15 10.30 2,389
2017-09-12 9.90 9.90 9.90 9.90 233
2017-09-11 9.70 9.70 9.70 9.70 300
2017-08-30 10.90 10.90 10.90 10.90 1,717
2017-08-29 11.10 11.20 11.10 11.10 348
2017-08-25 11.25 11.25 11.25 11.25 300
2017-08-22 11.00 11.25 11.00 11.25 750
2017-08-21 11.00 11.00 11.00 11.00 100
2017-08-18 11.30 11.30 11.22 11.30 3,029
2017-08-17 11.48 11.48 11.48 11.48 200
2017-08-16 11.09 11.09 11.09 11.09 400
2017-08-14 10.75 10.77 10.75 10.77 1,700
2017-08-11 11.17 11.25 11.17 11.25 310
2017-08-10 10.85 10.97 10.85 10.97 200
2017-08-03 10.545 10.545 10.545 10.545 100
2017-07-31 10.60 10.60 10.60 10.60 100
2017-07-25 10.50 10.575 10.50 10.575 200
2017-07-21 10.40 10.43 10.40 10.43 1,250
2017-07-18 10.51 10.51 10.51 10.51 100
2017-07-14 10.95 10.95 10.95 10.95 100
2017-06-30 11.92 12.01 11.76 11.90 581
2017-06-22 10.88 11.34 10.85 11.34 925
2017-06-16 10.77 11.00 10.77 11.00 101

» More Gaming Partners Intl Stock Price History

To see other companies like Gaming Partners Intl (GPIC), view our stock market today for news, and other data.