GPIC - Gaming Partners International Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201913.7513.7513.7413.7513.757,078
May 03, 201913.7513.7513.7513.7513.75-
May 02, 201913.7513.7513.7513.7513.75-
May 01, 201913.7513.7513.7413.7513.757,078
Apr 30, 201913.7513.7513.7413.7413.741,089
Apr 29, 201913.7413.7513.7413.7513.7518,742
Apr 26, 201913.7213.7313.7213.7313.7376,104
Apr 25, 201913.7213.7413.7213.7313.7334,715
Apr 24, 201913.7113.7313.7113.7213.72119,373
Apr 23, 201913.7113.7213.7113.7113.7147,385
Apr 22, 201913.6513.7313.6513.7213.7253,146
Apr 18, 201913.0013.0013.0013.0013.00-
Apr 17, 201913.1513.2113.0013.0013.001,947
Apr 16, 201913.0413.0413.0413.0413.04-
Apr 15, 201913.0413.0413.0413.0413.04-
Apr 12, 201913.0413.0413.0413.0413.04122
Apr 11, 201913.0013.0013.0013.0013.00-
Apr 10, 201913.0013.0013.0013.0013.00224
Apr 09, 201913.2213.2213.2213.2213.22149
Apr 08, 201913.1513.1913.1513.1813.18427
Apr 05, 201913.1813.1913.1813.1913.19360
Apr 04, 201913.0313.2212.9813.2213.2223,399
Apr 03, 201913.0013.0512.9913.0513.0513,482
Apr 02, 201913.0013.0512.9312.9912.9919,417
Apr 01, 201913.1513.2312.1713.0613.0613,550
Mar 29, 201913.0213.2013.0213.0213.0216,740
Mar 28, 201913.0213.1813.0213.0613.0613,048
Mar 27, 201913.1613.1613.1613.1613.16269
Mar 26, 201913.1813.2513.1513.2513.251,755
Mar 25, 201913.2113.2113.2113.2113.21164
Mar 22, 201913.1313.2112.9913.2113.2142,423
Mar 21, 201913.4013.4013.3013.3013.302,422
Mar 20, 201913.3913.3913.3913.3913.39151
Mar 19, 201913.3813.4013.1313.4013.402,841
Mar 18, 201913.2913.4013.2713.3813.3812,211
Mar 15, 201913.4013.4013.2713.2713.276,580
Mar 14, 201913.3413.4513.3413.4513.451,856
Mar 13, 201913.2313.3013.2313.3013.305,802
Mar 12, 201913.2213.3013.2013.2513.257,131
Mar 11, 201913.1613.2713.1613.2513.2522,924
Mar 08, 201913.2313.2513.1813.2513.258,832
Mar 07, 201913.2213.2413.0213.0213.02936
Mar 06, 201913.0013.0013.0013.0013.001,207
Mar 05, 201913.0113.1013.0113.1013.101,198
Mar 04, 201913.2113.2113.1313.2013.206,345
Mar 01, 201913.1713.1713.0813.1013.1013,526
Feb 28, 201913.2013.2013.0213.1013.102,022
Feb 27, 201912.9613.0012.8313.0013.0062,239
Feb 26, 201912.9613.0012.9612.9612.962,646
Feb 25, 201913.0613.0912.9012.9612.9630,696
Feb 22, 201913.1213.1213.0213.0213.02951
Feb 21, 201912.9613.2412.9413.2413.2422,500
Feb 20, 201912.9513.0212.9012.9512.9525,072
Feb 19, 201912.9413.0112.9413.0013.002,592
Feb 15, 201912.9513.0012.9412.9412.943,579
Feb 14, 201912.9513.0012.9412.9412.9416,800
Feb 13, 201912.9513.0012.9513.0013.00496
Feb 12, 201913.0013.0012.9112.9112.9112,393
Feb 11, 201912.9213.0012.9213.0013.004,253
Feb 08, 201913.0513.0512.9612.9612.966,323
Feb 07, 201912.9112.9112.9112.9112.91155
Feb 06, 201912.9612.9912.9612.9612.963,478
Feb 05, 201913.0013.0012.9612.9612.96760
Feb 04, 201913.0013.0512.9613.0513.051,777
Feb 01, 201912.9513.0512.9013.0513.0511,809
Jan 31, 201912.9612.9712.9612.9712.97242
Jan 30, 201913.0013.0013.0013.0013.001,121
Jan 29, 201913.0013.0012.9812.9812.982,912
Jan 28, 201912.9113.0212.9113.0213.021,305
Jan 25, 201913.0013.0013.0013.0013.00388
Jan 24, 201913.0513.0513.0013.0013.002,468
Jan 23, 201912.9912.9912.9912.9912.99868
Jan 22, 201912.9412.9812.9312.9312.931,283
Jan 18, 201913.0913.0912.9512.9512.95719
Jan 17, 201913.0013.0012.9512.9512.95546
Jan 16, 201913.0513.0513.0013.0013.00561
Jan 15, 201913.0013.0412.9713.0013.00962
Jan 14, 201913.0513.0512.9512.9612.962,269
Jan 11, 201912.9813.0112.9013.0013.004,601
Jan 10, 201913.0013.0012.9513.0013.00693
Jan 09, 201913.0113.0112.9412.9612.9616,284
Jan 08, 201912.9713.0112.9512.9512.9519,870
Jan 07, 201912.9812.9812.9312.9512.953,862
Jan 04, 201913.0213.0212.9012.9012.909,186
Jan 03, 201913.0013.0012.9613.0013.00959
Jan 02, 201912.9812.9812.9812.9812.981,305
Dec 31, 201813.0013.0012.9713.0013.0022,217
Dec 28, 201813.0013.0012.9413.0013.002,788
Dec 27, 201812.9113.0012.9112.9412.941,443
Dec 26, 201812.9513.0012.8612.9612.9613,035
Dec 24, 201812.9813.0012.9613.0013.00611
Dec 21, 201813.0013.0012.9513.0013.001,368
Dec 20, 201812.9813.0012.9713.0013.0014,033
Dec 19, 201813.0013.0012.9513.0013.0019,528
Dec 18, 201813.0013.0412.9613.0413.0430,853
Dec 17, 201812.9413.0012.9413.0013.0016,227
Dec 14, 201812.9212.9212.9212.9212.92733
Dec 13, 201812.9213.0012.9213.0013.0040,354
Dec 12, 201812.9613.0012.9212.9212.9212,485
Dec 11, 201813.0013.0012.9212.9512.951,594
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...