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 (%)
Feb 29, 2016 18.81 18.96 18.52 18.61 35,131 -0.16(-0.85%)
Feb 26, 2016 18.80 18.96 18.41 18.77 21,633 +0.19(+1.02%)
Feb 25, 2016 17.97 18.74 17.96 18.58 50,936 +0.45(+2.48%)
Feb 24, 2016 18.12 18.32 17.91 18.13 60,713 -0.17(-0.93%)
Feb 23, 2016 18.21 18.40 18.05 18.30 37,212 +0.04(+0.22%)
Feb 22, 2016 18.31 18.44 17.98 18.26 39,526 -0.01(-0.05%)
Feb 19, 2016 17.73 18.28 17.62 18.27 55,635 +0.48(+2.70%)
Feb 18, 2016 16.94 17.92 16.67 17.79 246,163 +0.94(+5.58%)
Feb 17, 2016 17.11 17.12 16.79 16.85 56,865 -0.15(-0.88%)
Feb 16, 2016 16.74 17.10 16.62 17.00 27,754 +0.44(+2.66%)
Feb 12, 2016 16.56 16.56 16.56 0 -0.18(-1.08%)
Feb 11, 2016 16.26 16.75 16.10 16.74 131,434 +0.23(+1.39%)
Feb 10, 2016 16.45 16.95 16.39 16.51 26,515 +0.08(+0.49%)
Feb 09, 2016 16.02 16.60 16.01 16.43 43,634 +0.23(+1.42%)
Feb 08, 2016 16.59 16.59 16.07 16.20 49,407 -0.49(-2.94%)
Feb 05, 2016 16.92 16.92 16.68 16.69 34,596 -0.23(-1.36%)
Feb 04, 2016 16.94 17.16 16.77 16.92 17,958 +0.01(+0.06%)
Feb 03, 2016 16.87 17.03 16.59 16.91 44,589 +0.18(+1.08%)
Feb 02, 2016 17.18 17.18 16.57 16.73 64,555 -0.61(-3.52%)
Feb 01, 2016 17.85 17.87 17.23 17.34 83,541 -0.51(-2.86%)
Jan 29, 2016 17.00 17.90 16.97 17.85 368,666 +0.86(+5.06%)
Jan 28, 2016 16.88 17.18 16.86 16.99 45,401 +0.19(+1.13%)
Jan 27, 2016 16.98 17.18 16.76 16.80 24,629 -0.22(-1.29%)
Jan 26, 2016 16.79 17.21 16.79 17.02 47,613 +0.16(+0.95%)
Jan 25, 2016 17.35 17.49 16.76 16.86 60,745 -0.51(-2.94%)
Jan 22, 2016 17.34 17.84 17.31 17.37 51,600 +0.04(+0.23%)
Jan 21, 2016 17.11 17.43 17.06 17.33 81,531 +0.22(+1.29%)
Jan 20, 2016 17.20 17.28 16.73 17.11 77,054 -0.26(-1.50%)
Jan 19, 2016 17.34 17.41 17.11 17.37 59,933 +0.23(+1.34%)
Jan 18, 2016 17.03 17.36 17.03 17.14 57,940 +0.07(+0.41%)
Jan 15, 2016 17.05 17.37 16.80 17.07 163,923 -0.17(-0.99%)
Jan 14, 2016 17.19 17.37 16.69 17.24 133,315 +0.14(+0.82%)
Jan 13, 2016 16.37 17.16 16.37 17.10 445,611 +0.82(+5.04%)
Jan 12, 2016 15.90 16.32 15.89 16.28 158,403 +0.65(+4.16%)
Jan 11, 2016 14.99 15.76 14.66 15.63 243,477 +0.66(+4.41%)
Jan 08, 2016 15.83 16.11 14.91 14.97 307,995 +0.02(+0.13%)
Jan 07, 2016 14.90 15.23 14.69 14.95 137,363 -0.14(-0.93%)
Jan 06, 2016 14.91 15.51 14.91 15.09 181,459 +0.08(+0.53%)
Jan 05, 2016 15.01 15.14 14.86 15.01 103,755 +0.04(+0.27%)
Jan 04, 2016 15.36 15.36 14.82 14.97 111,809 -0.50(-3.23%)
Dec 31, 2015 15.47 15.47 15.47 0 -0.03(-0.19%)
Dec 30, 2015 15.44 15.54 15.32 15.50 89,503 +0.30(+1.97%)
Dec 29, 2015 15.21 15.34 15.07 15.20 27,037 -0.01(-0.07%)
Dec 24, 2015 15.21 15.21 15.21 0 -0.30(-1.93%)
Dec 23, 2015 15.41 15.55 15.21 15.51 74,988 +0.11(+0.71%)
Dec 22, 2015 15.43 15.55 15.30 15.40 101,518 -0.01(-0.06%)
Dec 21, 2015 14.88 15.42 14.88 15.41 100,373 +0.46(+3.08%)
Dec 18, 2015 15.16 15.38 14.91 14.95 123,165 -0.27(-1.77%)
Dec 17, 2015 15.56 15.75 15.18 15.22 119,105 -0.27(-1.74%)
Dec 16, 2015 15.22 15.61 15.22 15.49 82,075 +0.26(+1.71%)
Dec 15, 2015 15.13 15.28 14.87 15.23 72,903 +0.18(+1.20%)
Dec 14, 2015 15.20 15.31 14.99 15.05 82,762 -0.18(-1.18%)
Dec 11, 2015 15.10 15.41 15.07 15.23 59,286 +0.01(+0.07%)
Dec 10, 2015 15.45 15.85 15.18 15.22 84,589 -0.29(-1.87%)
Dec 09, 2015 15.21 15.55 14.98 15.51 99,268 +0.31(+2.04%)
Dec 08, 2015 15.04 15.28 15.01 15.20 67,608 -0.07(-0.46%)
Dec 07, 2015 15.64 15.65 15.14 15.27 49,881 -0.40(-2.55%)
Dec 04, 2015 15.60 15.92 15.50 15.67 108,983 +0.17(+1.10%)
Dec 03, 2015 15.98 16.10 15.46 15.50 99,777 -0.48(-3.00%)
Dec 02, 2015 15.78 16.06 15.78 15.98 28,835 +0.13(+0.82%)
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.