GPIC - Gaming Partners International Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201913.6513.7313.6513.7213.7253,100
Apr 18, 201913.0013.0013.0013.0013.00100
Apr 17, 201913.1513.2113.0013.0013.001,900
Apr 16, 201913.0413.0413.0413.0413.04100
Apr 15, 201913.0413.0413.0413.0413.04100
Apr 12, 201913.0413.0413.0413.0413.04100
Apr 11, 201913.0013.0013.0013.0013.00100
Apr 10, 201913.0013.0013.0013.0013.00200
Apr 09, 201913.2213.2213.2213.2213.22100
Apr 08, 201913.1513.1913.1513.1813.18400
Apr 05, 201913.1813.1913.1813.1913.19400
Apr 04, 201913.0313.2212.9913.2213.2223,400
Apr 03, 201913.0013.0512.9913.0513.0513,500
Apr 02, 201913.0013.0512.9312.9912.9919,400
Apr 01, 201913.1513.2312.1713.0613.0613,600
Mar 29, 201913.0213.2013.0213.0213.0216,700
Mar 28, 201913.0213.1813.0213.0613.0613,000
Mar 27, 201913.1613.1613.1613.1613.16300
Mar 26, 201913.1813.2513.1513.2513.251,800
Mar 25, 201913.2113.2113.2113.2113.21200
Mar 22, 201913.1313.2112.9913.2113.2142,400
Mar 21, 201913.4013.4013.3013.3013.302,400
Mar 20, 201913.3913.3913.3913.3913.39200
Mar 19, 201913.3813.4013.1313.4013.402,800
Mar 18, 201913.2913.4013.2713.3813.3812,200
Mar 15, 201913.4013.4013.2713.2713.276,600
Mar 14, 201913.3413.4513.3413.4513.451,900
Mar 13, 201913.2313.3013.2313.3013.305,800
Mar 12, 201913.2213.3013.2013.2513.257,100
Mar 11, 201913.1613.2713.1613.2513.2522,900
Mar 08, 201913.2313.2513.1813.2513.258,800
Mar 07, 201913.2213.2413.0213.0213.02900
Mar 06, 201913.0013.0013.0013.0013.001,200
Mar 05, 201913.0113.1013.0113.1013.101,200
Mar 04, 201913.2113.2113.1313.2013.206,300
Mar 01, 201913.1713.1713.0813.1013.1013,500
Feb 28, 201913.2013.2013.0213.1013.102,000
Feb 27, 201912.9613.0012.8313.0013.0062,200
Feb 26, 201912.9613.0012.9612.9612.962,600
Feb 25, 201913.0613.0912.9012.9612.9630,700
Feb 22, 201913.1213.1213.0213.0213.021,000
Feb 21, 201912.9613.2412.9413.2413.2422,500
Feb 20, 201912.9513.0212.9012.9512.9525,100
Feb 19, 201912.9413.0112.9413.0013.002,600
Feb 15, 201912.9513.0012.9412.9412.943,600
Feb 14, 201912.9513.0012.9412.9412.9416,800
Feb 13, 201912.9513.0012.9513.0013.00500
Feb 12, 201913.0013.0012.9112.9112.9112,400
Feb 11, 201912.9213.0012.9213.0013.004,300
Feb 08, 201913.0513.0512.9612.9612.966,300
Feb 07, 201912.9112.9112.9112.9112.91200
Feb 06, 201912.9612.9912.9612.9612.963,500
Feb 05, 201913.0013.0012.9612.9612.96800
Feb 04, 201913.0013.0512.9613.0513.051,800
Feb 01, 201912.9513.0512.9013.0513.0511,800
Jan 31, 201912.9612.9712.9612.9712.97200
Jan 30, 201913.0013.0013.0013.0013.001,100
Jan 29, 201913.0013.0012.9812.9812.982,900
Jan 28, 201912.9113.0312.9113.0313.031,300
Jan 25, 201913.0013.0013.0013.0013.00400
Jan 24, 201913.0513.0513.0013.0013.002,500
Jan 23, 201912.9912.9912.9912.9912.99900
Jan 22, 201912.9412.9812.9312.9312.931,300
Jan 18, 201913.0913.0912.9512.9512.95700
Jan 17, 201913.0013.0012.9512.9512.95500
Jan 16, 201913.0513.0513.0013.0013.00600
Jan 15, 201913.0013.0412.9713.0013.001,000
Jan 14, 201913.0513.0512.9512.9612.962,300
Jan 11, 201912.9813.0112.9013.0013.004,600
Jan 10, 201913.0013.0012.9513.0013.00700
Jan 09, 201913.0113.0112.9412.9612.9616,300
Jan 08, 201912.9713.0112.9512.9512.9519,900
Jan 07, 201912.9812.9812.9312.9512.953,900
Jan 04, 201913.0213.0212.9012.9012.909,200
Jan 03, 201913.0013.0012.9613.0013.001,000
Jan 02, 201912.9812.9812.9812.9812.981,300
Dec 31, 201813.0013.0012.9713.0013.0022,200
Dec 28, 201813.0013.0012.9413.0013.002,800
Dec 27, 201812.9113.0012.9112.9412.941,400
Dec 26, 201812.9513.0012.8612.9612.9613,000
Dec 24, 201812.9813.0012.9613.0013.00600
Dec 21, 201813.0013.0012.9513.0013.001,400
Dec 20, 201812.9913.0012.9713.0013.0014,000
Dec 19, 201813.0013.0012.9513.0013.0019,500
Dec 18, 201813.0013.0412.9613.0413.0430,900
Dec 17, 201812.9413.0012.9413.0013.0016,200
Dec 14, 201812.9212.9212.9212.9212.92700
Dec 13, 201812.9213.0012.9213.0013.0040,400
Dec 12, 201812.9613.0012.9212.9212.9212,500
Dec 11, 201813.0013.0012.9212.9512.951,600
Dec 10, 201812.8312.9512.8312.9212.924,100
Dec 07, 201812.9513.0012.9513.0013.006,200
Dec 07, 20180.12 Dividend
Dec 06, 201812.9813.0812.9812.9912.875,000
Dec 04, 201813.0013.0012.9813.0012.8852,400
Dec 03, 201813.0013.0012.9513.0012.8829,400
Nov 30, 201813.0013.0012.9012.9512.8357,300
Nov 29, 201813.0013.3212.9512.9812.8674,100
Nov 28, 201813.3113.4413.0013.1313.01157,000
Nov 27, 20188.058.057.697.697.6225,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...