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 (%)
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%)
Nov 01, 2012 9.590 9.590 9.470 9.470 1,493 -0.13(-1.35%)
Oct 31, 2012 9.630 9.630 9.580 9.600 42,768 +0.01(+0.10%)
Oct 30, 2012 9.610 9.660 9.590 9.590 1,132 -0.06(-0.62%)
Oct 29, 2012 9.700 9.830 9.650 9.650 9,463 -0.08(-0.82%)
Oct 26, 2012 9.810 9.810 9.550 9.730 45,192 -0.03(-0.31%)
Oct 25, 2012 9.760 9.800 9.730 9.760 13,317 +0.01(+0.10%)
Oct 24, 2012 9.750 9.760 9.720 9.750 519,710 -0.03(-0.31%)
Oct 23, 2012 9.750 9.910 9.730 9.780 116,904 +0.08(+0.82%)
Oct 19, 2012 9.800 9.950 9.700 9.700 30,265 -0.12(-1.22%)
Oct 18, 2012 9.920 9.930 9.770 9.820 21,389 -0.04(-0.41%)
Oct 17, 2012 9.810 9.890 9.780 9.860 6,299 +0.06(+0.61%)
Oct 16, 2012 9.750 9.810 9.750 9.800 29,304 +0.04(+0.41%)
Oct 15, 2012 9.760 9.820 9.750 9.760 98,310 +0.00(+0.00%)
Oct 12, 2012 9.870 9.880 9.720 9.760 20,004 -0.18(-1.81%)
Oct 11, 2012 9.810 10.03 9.750 9.940 476,938 +0.14(+1.43%)
Oct 10, 2012 9.630 9.920 9.630 9.800 202,497 +0.10(+1.03%)
Oct 09, 2012 9.760 9.850 9.610 9.700 144,845 -0.41(-4.06%)
Oct 05, 2012 10.11 10.11 10.11 0 -0.07(-0.69%)
Oct 04, 2012 10.39 10.40 10.16 10.18 56,249 -0.19(-1.83%)
Oct 03, 2012 10.37 10.50 10.30 10.37 71,912 -0.05(-0.48%)
Oct 02, 2012 10.20 10.50 10.19 10.42 54,833 +0.17(+1.66%)
Oct 01, 2012 10.00 10.27 9.980 10.25 44,897 +0.21(+2.09%)
Sep 28, 2012 10.09 10.09 9.970 10.04 53,041 -0.09(-0.89%)
Sep 27, 2012 9.980 10.14 9.930 10.13 27,571 +0.15(+1.50%)
Sep 26, 2012 10.05 10.05 9.960 9.980 4,043 -0.15(-1.48%)
Sep 25, 2012 10.12 10.26 10.08 10.13 37,336 +0.01(+0.10%)
Sep 24, 2012 10.00 10.16 10.00 10.12 83,225 +0.14(+1.40%)
Sep 21, 2012 9.980 10.19 9.950 9.980 159,383 +0.02(+0.20%)
Sep 20, 2012 9.890 9.980 9.890 9.960 30,952 +0.06(+0.61%)
Sep 19, 2012 9.890 9.910 9.870 9.900 43,467 +0.01(+0.10%)
Sep 18, 2012 9.850 9.900 9.850 9.890 24,712 +0.00(+0.00%)
Sep 17, 2012 9.870 9.920 9.850 9.890 36,824 +0.02(+0.20%)
Sep 14, 2012 9.900 9.900 9.850 9.870 177,477 -0.05(-0.50%)
Sep 13, 2012 9.870 9.940 9.870 9.920 80,038 -0.04(-0.40%)
Sep 12, 2012 9.970 9.970 9.910 9.960 138,460 +0.00(+0.00%)
Sep 11, 2012 9.990 10.00 9.920 9.960 43,217 -0.03(-0.30%)
Sep 10, 2012 10.00 10.00 9.920 9.990 36,651 +0.00(+0.00%)
Sep 07, 2012 9.970 10.00 9.960 9.990 9,921 +0.08(+0.81%)
Sep 06, 2012 10.00 10.00 9.900 9.910 18,239 -0.09(-0.90%)
Sep 05, 2012 9.920 10.00 9.920 10.00 26,755 +0.05(+0.50%)
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.