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, 2008 13.43 13.44 13.26 13.35 202,923 -0.05(-0.37%)
Feb 28, 2008 13.27 13.45 13.25 13.40 163,362 +0.15(+1.13%)
Feb 27, 2008 13.10 13.28 13.10 13.25 1,322,492 +0.00(+0.00%)
Feb 26, 2008 13.38 13.45 13.24 13.25 1,294,283 -0.08(-0.60%)
Feb 25, 2008 13.35 13.52 13.05 13.33 78,621 -0.02(-0.15%)
Feb 22, 2008 13.39 13.43 13.10 13.35 699,835 -0.04(-0.30%)
Feb 21, 2008 13.10 13.39 13.10 13.39 42,594 +0.18(+1.36%)
Feb 20, 2008 13.15 13.44 13.15 13.21 219,064 -0.06(-0.45%)
Feb 19, 2008 13.25 13.41 13.25 13.27 127,056 +0.05(+0.38%)
Feb 18, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Feb 15, 2008 13.26 13.40 13.05 13.22 145,530 -0.18(-1.34%)
Feb 14, 2008 13.48 13.48 13.30 13.40 324,751 -0.08(-0.59%)
Feb 13, 2008 13.30 13.48 13.05 13.48 347,511 +0.35(+2.67%)
Feb 12, 2008 13.10 13.42 13.03 13.13 83,338 -0.07(-0.53%)
Feb 11, 2008 13.55 13.65 13.20 13.20 291,228 -0.38(-2.80%)
Feb 08, 2008 13.53 13.66 13.26 13.58 190,261 +0.01(+0.07%)
Feb 07, 2008 13.36 13.73 13.36 13.57 247,668 +0.15(+1.12%)
Feb 06, 2008 13.65 13.99 13.24 13.42 143,029 +0.03(+0.22%)
Feb 05, 2008 14.08 14.08 13.39 13.39 133,284 -0.69(-4.90%)
Feb 04, 2008 14.00 14.15 13.72 14.08 101,818 +0.08(+0.57%)
Feb 01, 2008 13.12 14.00 12.97 14.00 287,325 +1.05(+8.11%)
Jan 31, 2008 13.40 13.88 12.89 12.95 284,040 -0.45(-3.36%)
Jan 30, 2008 13.65 13.78 13.28 13.40 101,591 -0.45(-3.25%)
Jan 29, 2008 13.62 13.95 13.51 13.85 60,329 +0.47(+3.51%)
Jan 28, 2008 13.62 13.80 13.28 13.38 270,134 -0.28(-2.05%)
Jan 25, 2008 13.85 13.90 13.58 13.66 220,609 +0.03(+0.22%)
Jan 24, 2008 13.24 13.95 13.22 13.63 446,070 +0.48(+3.65%)
Jan 23, 2008 12.63 13.20 12.63 13.15 156,116 +0.15(+1.15%)
Jan 22, 2008 12.43 13.32 12.43 13.00 164,951 +0.59(+4.75%)
Jan 21, 2008 13.25 13.25 12.17 12.41 32,371 -0.84(-6.34%)
Jan 18, 2008 13.48 13.56 13.22 13.25 249,030 -0.35(-2.57%)
Jan 17, 2008 13.13 13.65 13.13 13.60 384,242 +0.44(+3.34%)
Jan 16, 2008 13.65 14.09 13.16 13.16 328,194 -0.59(-4.29%)
Jan 15, 2008 13.41 13.98 13.10 13.75 315,472 +0.08(+0.59%)
Jan 14, 2008 14.00 14.49 13.61 13.67 268,973 -0.63(-4.41%)
Jan 11, 2008 14.08 14.40 14.05 14.30 206,291 +0.20(+1.42%)
Jan 10, 2008 13.86 14.43 13.86 14.10 613,734 +0.15(+1.08%)
Jan 09, 2008 14.45 14.45 13.85 13.95 269,047 -0.50(-3.46%)
Jan 08, 2008 14.38 14.54 14.35 14.45 433,351 +0.00(+0.00%)
Jan 07, 2008 14.93 14.93 14.23 14.45 366,477 -0.45(-3.02%)
Jan 04, 2008 14.86 15.07 14.86 14.90 364,953 -0.12(-0.80%)
Jan 03, 2008 15.35 15.54 14.80 15.02 266,349 -0.36(-2.34%)
Jan 02, 2008 15.50 15.69 15.23 15.38 199,894 -0.12(-0.77%)
Jan 01, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 31, 2007 15.53 15.73 15.50 15.50 62,832 -0.10(-0.64%)
Dec 28, 2007 15.61 15.76 15.51 15.60 70,675 -0.06(-0.38%)
Dec 27, 2007 15.52 15.80 15.51 15.66 99,101 +0.06(+0.38%)
Dec 26, 2007 15.60 15.75 15.60 15.60 14,613 +0.00(+0.00%)
Dec 24, 2007 15.60 15.75 15.60 15.60 14,613 -0.20(-1.27%)
Dec 21, 2007 15.20 15.80 15.19 15.80 320,097 +0.60(+3.95%)
Dec 20, 2007 15.20 15.36 15.03 15.20 439,609 -0.09(-0.59%)
Dec 19, 2007 15.60 15.60 15.26 15.29 330,390 -0.19(-1.23%)
Dec 18, 2007 15.24 15.88 15.21 15.48 338,744 +0.24(+1.57%)
Dec 17, 2007 15.75 15.82 15.14 15.24 286,156 -0.69(-4.33%)
Dec 14, 2007 15.95 16.02 15.89 15.93 250,530 -0.06(-0.38%)
Dec 13, 2007 15.98 16.04 15.93 15.99 288,297 +0.01(+0.06%)
Dec 12, 2007 16.00 16.05 15.90 15.98 431,169 +0.00(+0.00%)
Dec 11, 2007 16.00 16.06 15.75 15.98 208,967 +0.03(+0.19%)
Dec 10, 2007 15.85 16.17 15.85 15.95 236,171 -0.14(-0.87%)
Dec 07, 2007 16.06 16.37 16.02 16.09 399,099 +0.05(+0.31%)
Dec 06, 2007 15.75 16.04 15.71 16.04 400,727 +0.33(+2.10%)
Dec 05, 2007 15.68 15.79 15.46 15.71 861,274 +0.04(+0.26%)
Dec 04, 2007 15.85 16.32 15.65 15.67 181,718 -0.29(-1.82%)
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.