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 (%)
Oct 31, 2016 22.39 22.44 22.16 22.28 53,298 -0.08(-0.36%)
Oct 28, 2016 22.74 22.74 22.35 22.36 62,069 -0.38(-1.67%)
Oct 27, 2016 22.80 22.93 22.71 22.74 30,905 -0.07(-0.31%)
Oct 26, 2016 22.98 23.22 22.78 22.81 31,519 -0.13(-0.57%)
Oct 25, 2016 22.97 23.00 22.85 22.94 47,085 -0.03(-0.13%)
Oct 24, 2016 23.11 23.39 22.89 22.97 31,796 -0.05(-0.22%)
Oct 21, 2016 23.10 23.19 22.91 23.02 30,311 -0.04(-0.17%)
Oct 20, 2016 23.29 23.30 23.00 23.06 63,440 -0.24(-1.03%)
Oct 19, 2016 23.20 23.38 23.02 23.30 72,279 +0.15(+0.65%)
Oct 18, 2016 22.87 23.36 22.76 23.15 125,643 +0.35(+1.54%)
Oct 17, 2016 22.90 23.20 22.70 22.80 79,498 -0.17(-0.74%)
Oct 14, 2016 22.60 23.00 22.59 22.97 23,486 +0.31(+1.37%)
Oct 13, 2016 22.69 22.81 22.55 22.66 49,113 -0.13(-0.57%)
Oct 12, 2016 22.44 22.81 22.40 22.79 104,525 +0.35(+1.56%)
Oct 11, 2016 22.55 22.74 22.38 22.44 117,988 -0.08(-0.36%)
Oct 07, 2016 22.52 22.52 22.52 0 -0.17(-0.75%)
Oct 06, 2016 22.62 22.75 22.55 22.69 66,502 +0.05(+0.22%)
Oct 05, 2016 22.60 22.77 22.35 22.64 72,630 +0.04(+0.18%)
Oct 04, 2016 22.82 23.03 22.56 22.60 31,723 -0.20(-0.88%)
Oct 03, 2016 22.88 23.13 22.75 22.80 63,777 -0.04(-0.18%)
Sep 30, 2016 23.01 23.04 22.71 22.84 43,502 -0.16(-0.70%)
Sep 29, 2016 22.50 23.23 22.50 23.00 153,865 +0.46(+2.04%)
Sep 28, 2016 22.43 22.66 22.30 22.54 84,677 +0.13(+0.58%)
Sep 27, 2016 22.55 22.55 22.30 22.41 49,454 -0.14(-0.62%)
Sep 26, 2016 22.54 22.94 22.48 22.55 41,560 -0.04(-0.18%)
Sep 23, 2016 22.83 23.02 22.41 22.59 95,023 -0.24(-1.05%)
Sep 22, 2016 22.77 23.07 22.69 22.83 165,977 +0.10(+0.44%)
Sep 21, 2016 22.76 22.85 22.44 22.73 77,128 +0.06(+0.26%)
Sep 20, 2016 22.63 22.86 22.53 22.67 49,361 +0.10(+0.44%)
Sep 19, 2016 22.50 22.68 22.45 22.57 86,732 +0.07(+0.31%)
Sep 16, 2016 22.31 22.70 22.31 22.50 132,033 +0.17(+0.76%)
Sep 15, 2016 22.43 22.50 22.15 22.33 35,711 -0.02(-0.09%)
Sep 14, 2016 22.33 22.56 22.32 22.35 43,145 +0.00(+0.00%)
Sep 13, 2016 22.38 22.41 22.15 22.35 46,784 -0.07(-0.31%)
Sep 12, 2016 22.11 22.50 22.11 22.42 49,572 +0.05(+0.22%)
Sep 09, 2016 22.50 22.74 22.25 22.37 44,284 -0.18(-0.80%)
Sep 08, 2016 22.41 22.94 22.24 22.55 86,006 +0.13(+0.58%)
Sep 07, 2016 22.20 22.68 22.20 22.42 98,845 +0.17(+0.76%)
Sep 06, 2016 22.05 22.46 22.01 22.25 88,204 +0.12(+0.54%)
Sep 02, 2016 22.13 22.13 22.13 0 +0.06(+0.27%)
Sep 01, 2016 21.78 22.33 21.78 22.07 94,810 +0.28(+1.28%)
Aug 31, 2016 21.68 21.98 21.65 21.79 128,920 +0.17(+0.79%)
Aug 30, 2016 21.38 21.68 21.38 21.62 134,265 +0.28(+1.31%)
Aug 29, 2016 21.24 21.55 21.24 21.34 41,243 -0.13(-0.61%)
Aug 26, 2016 21.57 21.58 21.12 21.47 50,711 -0.05(-0.23%)
Aug 25, 2016 21.81 21.82 21.40 21.52 88,796 -0.30(-1.37%)
Aug 24, 2016 21.85 22.07 21.74 21.82 158,947 -0.08(-0.37%)
Aug 23, 2016 21.35 22.04 21.35 21.90 158,951 +0.56(+2.62%)
Aug 22, 2016 21.12 21.55 20.80 21.34 72,256 +0.28(+1.33%)
Aug 19, 2016 20.93 21.22 20.84 21.06 67,054 +0.15(+0.72%)
Aug 18, 2016 20.62 20.97 20.49 20.91 49,517 +0.29(+1.41%)
Aug 17, 2016 20.75 20.88 20.53 20.62 61,672 -0.08(-0.39%)
Aug 16, 2016 21.21 21.35 20.60 20.70 65,604 -0.59(-2.77%)
Aug 15, 2016 20.89 21.54 20.60 21.29 96,703 +0.15(+0.71%)
Aug 12, 2016 20.44 21.40 20.44 21.14 186,220 +0.65(+3.17%)
Aug 11, 2016 20.22 20.56 19.57 20.49 145,207 +1.21(+6.28%)
Aug 10, 2016 18.93 19.29 18.89 19.28 27,058 +0.35(+1.85%)
Aug 09, 2016 18.98 19.10 18.85 18.93 24,746 -0.11(-0.58%)
Aug 08, 2016 19.00 19.12 18.71 19.04 24,673 +0.27(+1.44%)
Aug 05, 2016 18.52 19.00 18.52 18.77 23,438 +0.09(+0.48%)
Aug 04, 2016 18.70 18.82 18.56 18.68 23,118 -0.06(-0.32%)
Aug 03, 2016 18.64 18.86 18.64 18.74 99,802 +0.09(+0.48%)
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.