Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Canadian Gaming Corporation (TSX: GC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.200 9.210 9.090 9.100 20,839 -0.10(-1.09%)
Jan 30, 2013 9.310 9.310 9.200 9.200 18,649 +0.01(+0.11%)
Jan 29, 2013 8.990 9.340 8.990 9.190 14,787 +0.22(+2.45%)
Jan 28, 2013 8.990 8.990 8.950 8.970 13,680 +0.02(+0.22%)
Jan 25, 2013 8.920 8.950 8.910 8.950 17,964 -0.05(-0.56%)
Jan 24, 2013 9.080 9.080 8.870 9.000 17,704 -0.05(-0.55%)
Jan 23, 2013 8.920 9.060 8.920 9.050 37,406 +0.05(+0.56%)
Jan 22, 2013 9.060 9.060 8.960 9.000 117,785 -0.07(-0.77%)
Jan 21, 2013 8.980 9.460 8.980 9.070 6,428 -0.01(-0.11%)
Jan 18, 2013 9.130 9.150 9.060 9.080 12,048 -0.02(-0.22%)
Jan 17, 2013 9.100 9.230 9.090 9.100 27,707 +0.00(+0.00%)
Jan 16, 2013 9.100 9.140 9.100 9.100 167,426 -0.03(-0.33%)
Jan 15, 2013 9.140 9.180 9.090 9.130 45,180 -0.02(-0.22%)
Jan 14, 2013 9.150 9.150 9.070 9.150 5,641 +0.00(+0.00%)
Jan 11, 2013 9.120 9.190 9.120 9.150 17,628 -0.02(-0.22%)
Jan 10, 2013 9.150 9.270 9.080 9.170 20,820 +0.02(+0.22%)
Jan 09, 2013 9.200 9.200 9.070 9.150 8,720 -0.04(-0.44%)
Jan 08, 2013 9.200 9.210 9.080 9.190 96,927 -0.01(-0.11%)
Jan 07, 2013 9.160 9.270 9.160 9.200 363,874 -0.10(-1.08%)
Jan 04, 2013 9.270 9.300 9.210 9.300 11,716 +0.01(+0.11%)
Jan 03, 2013 9.370 9.370 9.190 9.290 13,174 -0.13(-1.38%)
Jan 02, 2013 9.550 9.530 9.320 9.420 35,233 -0.11(-1.15%)
Dec 31, 2012 9.530 9.530 9.530 0 +0.33(+3.59%)
Dec 28, 2012 9.190 9.220 9.180 9.200 12,978 -0.06(-0.65%)
Dec 27, 2012 9.160 9.410 9.160 9.260 5,687 -0.02(-0.22%)
Dec 24, 2012 9.280 9.280 9.280 0 +0.02(+0.22%)
Dec 21, 2012 9.300 9.355 9.250 9.260 14,883 -0.02(-0.22%)
Dec 20, 2012 9.300 9.350 9.240 9.280 15,208 +0.02(+0.22%)
Dec 19, 2012 9.360 9.410 9.260 9.260 21,760 -0.10(-1.07%)
Dec 18, 2012 9.210 9.360 9.180 9.360 44,105 +0.13(+1.41%)
Dec 17, 2012 9.380 9.380 9.150 9.230 72,470 -0.08(-0.86%)
Dec 14, 2012 9.290 9.310 9.270 9.310 36,121 -0.02(-0.21%)
Dec 13, 2012 9.310 9.330 9.280 9.330 23,246 -0.03(-0.32%)
Dec 12, 2012 9.360 9.360 9.290 9.360 10,301 +0.03(+0.32%)
Dec 11, 2012 9.350 9.350 9.270 9.330 11,223 -0.02(-0.21%)
Dec 10, 2012 9.410 9.420 9.270 9.350 48,602 -0.12(-1.27%)
Dec 07, 2012 9.430 9.740 9.400 9.470 413,050 +0.07(+0.74%)
Dec 06, 2012 9.310 9.400 9.250 9.400 58,236 -0.02(-0.21%)
Dec 05, 2012 9.300 9.460 9.260 9.420 76,375 +0.13(+1.40%)
Dec 04, 2012 9.320 9.320 9.270 9.290 3,271 -0.16(-1.69%)
Nov 30, 2012 9.060 9.490 9.060 9.450 20,815 +0.11(+1.18%)
Nov 29, 2012 9.400 9.400 9.240 9.340 13,125 -0.03(-0.32%)
Nov 28, 2012 9.400 9.400 9.210 9.370 518,726 -0.11(-1.16%)
Nov 27, 2012 9.290 9.630 9.290 9.480 90,397 +0.20(+2.16%)
Nov 26, 2012 9.260 9.330 9.260 9.280 41,120 -0.03(-0.32%)
Nov 24, 2012 9.300 9.460 9.300 9.310 26,850 +0.00(+0.00%)
Nov 23, 2012 9.300 9.460 9.300 9.310 26,850 +0.03(+0.32%)
Nov 22, 2012 9.280 9.290 9.280 9.280 220,024 +0.00(+0.00%)
Nov 21, 2012 9.290 9.350 9.260 9.280 26,593 -0.02(-0.22%)
Nov 20, 2012 9.310 9.330 9.250 9.300 403,429 -0.04(-0.43%)
Nov 19, 2012 9.350 9.390 9.340 9.340 8,011 -0.01(-0.11%)
Nov 16, 2012 9.310 9.380 9.200 9.350 140,980 +0.03(+0.32%)
Nov 15, 2012 9.340 9.490 9.210 9.320 202,844 +0.02(+0.22%)
Nov 14, 2012 9.270 9.430 9.200 9.300 529,526 -0.07(-0.75%)
Nov 13, 2012 9.350 9.420 9.240 9.370 116,723 +0.05(+0.54%)
Nov 12, 2012 9.740 9.740 9.320 9.320 10,022 +0.07(+0.76%)
Nov 09, 2012 9.170 9.400 9.160 9.250 720,166 +0.03(+0.33%)
Nov 08, 2012 9.400 9.400 9.070 9.220 127,115 -0.29(-3.05%)
Nov 07, 2012 9.580 9.580 9.410 9.510 170,814 -0.03(-0.31%)
Nov 06, 2012 9.500 9.560 9.440 9.540 10,558 +0.04(+0.42%)
Nov 05, 2012 9.480 9.550 9.420 9.500 11,281 -0.02(-0.21%)
Nov 02, 2012 9.490 9.560 9.410 9.520 6,060 +0.05(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.