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
2018-08-10 8.61 8.90 8.61 8.90 400
2018-07-31 8.49 8.50 8.30 8.50 3,127
2018-07-27 8.30 8.59 8.30 8.59 1,376
2018-07-25 8.40 8.40 8.40 8.40 100
2018-07-20 8.32 8.32 8.32 8.32 100
2018-07-12 8.15 8.15 8.15 8.15 200
2018-07-06 8.16 8.16 8.16 8.16 100
2018-07-02 8.25 8.25 8.25 8.25 429
2018-06-26 8.23 8.31 8.23 8.31 851
2018-06-25 8.57 8.57 8.57 8.57 343
2018-06-22 8.27 8.27 8.27 8.27 100
2018-06-15 8.70 8.70 8.70 8.70 100
2018-06-13 8.72 8.72 8.72 8.72 200
2018-06-12 9.125 9.125 8.65 8.65 200
2018-06-08 8.80 8.80 8.80 8.80 1
2018-05-18 8.25 8.52 8.25 8.52 200
2018-05-17 8.50 8.50 8.50 8.50 500
2018-05-01 8.80 8.80 8.80 8.80 100
2018-04-27 8.55 8.55 8.55 8.55 78
2018-04-26 9.00 9.00 9.00 9.00 200
2018-04-11 9.32 9.32 9.32 9.32 100
2018-04-09 9.55 9.55 9.30 9.30 1,300
2018-03-29 10.00 10.00 10.00 10.00 376
2018-03-15 9.54 9.54 9.54 9.54 100
2018-02-28 9.60 9.60 9.60 9.60 200
2018-02-12 9.20 9.20 9.20 9.20 6
2018-01-22 10.45 10.60 10.45 10.55 300
2018-01-04 11.30 11.30 11.30 11.30 500
2017-12-20 11.15 11.15 11.15 11.15 100
2017-12-19 11.00 11.00 11.00 11.00 200

» 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.