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 (%)
Mar 31, 2010 7.690 7.690 7.350 7.350 75,780 -0.40(-5.16%)
Mar 30, 2010 7.890 7.890 7.720 7.750 106,845 -0.08(-1.02%)
Mar 29, 2010 7.900 7.950 7.760 7.830 92,896 +0.00(+0.00%)
Mar 26, 2010 8.100 8.110 7.830 7.830 870,458 -0.34(-4.16%)
Mar 25, 2010 8.100 8.170 8.100 8.170 114,268 +0.07(+0.86%)
Mar 24, 2010 8.180 8.180 8.080 8.100 432,195 -0.14(-1.70%)
Mar 23, 2010 8.070 8.250 8.010 8.240 281,464 +0.19(+2.36%)
Mar 22, 2010 7.850 8.050 7.820 8.050 172,091 +0.24(+3.07%)
Mar 19, 2010 7.730 7.850 7.730 7.810 154,919 +0.08(+1.03%)
Mar 18, 2010 7.730 7.760 7.700 7.730 171,137 -0.01(-0.13%)
Mar 17, 2010 7.520 7.790 7.520 7.740 198,784 +0.30(+4.03%)
Mar 16, 2010 7.560 7.710 7.400 7.440 63,556 -0.16(-2.11%)
Mar 15, 2010 7.680 7.600 7.570 7.600 114,857 -0.10(-1.30%)
Mar 12, 2010 7.800 7.870 7.690 7.700 434,116 -0.03(-0.39%)
Mar 11, 2010 7.700 7.750 7.680 7.730 306,849 +0.02(+0.26%)
Mar 10, 2010 7.750 7.800 7.650 7.710 463,323 +0.01(+0.13%)
Mar 09, 2010 7.570 7.740 7.210 7.700 504,691 -0.08(-1.03%)
Mar 08, 2010 7.740 7.850 7.600 7.780 95,866 +0.17(+2.23%)
Mar 05, 2010 7.400 7.610 7.300 7.610 591,967 +0.37(+5.11%)
Mar 04, 2010 7.270 7.270 7.210 7.240 314,847 -0.04(-0.55%)
Mar 03, 2010 7.230 7.280 7.150 7.280 323,079 +0.00(+0.00%)
Mar 02, 2010 7.220 7.290 7.130 7.280 65,251 -0.03(-0.41%)
Mar 01, 2010 7.310 7.400 7.200 7.310 36,719 +0.01(+0.14%)
Feb 26, 2010 7.370 7.450 7.250 7.300 114,738 -0.11(-1.48%)
Feb 25, 2010 7.450 7.460 7.350 7.410 124,662 -0.07(-0.94%)
Feb 24, 2010 7.370 7.540 7.370 7.480 60,128 -0.04(-0.53%)
Feb 23, 2010 7.500 7.590 7.380 7.520 82,611 -0.03(-0.40%)
Feb 22, 2010 7.450 7.720 7.430 7.550 60,517 +0.08(+1.07%)
Feb 19, 2010 7.510 7.510 7.290 7.470 184,777 -0.08(-1.06%)
Feb 18, 2010 7.560 7.690 7.500 7.550 238,418 -0.05(-0.66%)
Feb 17, 2010 7.700 7.760 7.590 7.600 88,132 -0.18(-2.31%)
Feb 16, 2010 7.840 7.930 7.750 7.780 48,369 -0.10(-1.27%)
Feb 12, 2010 7.880 7.880 7.880 0 -0.19(-2.35%)
Feb 11, 2010 7.960 8.180 7.860 8.070 128,038 +0.13(+1.64%)
Feb 10, 2010 7.950 7.970 7.830 7.940 31,321 +0.08(+1.02%)
Feb 09, 2010 7.720 7.940 7.720 7.860 43,960 +0.13(+1.68%)
Feb 08, 2010 7.550 7.800 7.510 7.730 60,380 +0.18(+2.38%)
Feb 05, 2010 7.350 7.630 7.350 7.550 97,743 +0.07(+0.94%)
Feb 04, 2010 7.740 7.740 7.260 7.480 164,579 -0.42(-5.32%)
Feb 03, 2010 7.730 7.930 7.600 7.900 44,678 +0.17(+2.20%)
Feb 02, 2010 7.770 7.870 7.600 7.730 58,818 +0.04(+0.52%)
Feb 01, 2010 7.580 7.800 7.260 7.690 51,975 +0.11(+1.45%)
Jan 29, 2010 8.010 8.060 7.510 7.580 53,462 -0.43(-5.37%)
Jan 28, 2010 8.000 8.050 7.860 8.010 147,583 +0.05(+0.63%)
Jan 27, 2010 7.910 8.110 7.860 7.960 148,708 -0.01(-0.13%)
Jan 26, 2010 8.050 8.050 7.900 7.970 43,240 -0.04(-0.50%)
Jan 25, 2010 8.190 8.240 7.900 8.010 69,720 -0.24(-2.91%)
Jan 22, 2010 8.050 8.270 8.020 8.250 44,426 +0.20(+2.48%)
Jan 21, 2010 8.320 8.320 7.970 8.050 77,352 -0.27(-3.25%)
Jan 20, 2010 8.530 8.700 8.320 8.320 221,834 -0.21(-2.46%)
Jan 19, 2010 8.550 8.690 8.490 8.530 84,995 -0.02(-0.23%)
Jan 18, 2010 8.400 8.550 8.370 8.550 32,371 +0.13(+1.54%)
Jan 15, 2010 8.340 8.450 8.340 8.420 14,430 +0.06(+0.72%)
Jan 14, 2010 8.310 8.450 8.270 8.360 32,344 +0.04(+0.48%)
Jan 13, 2010 8.170 8.370 8.110 8.320 76,023 +0.17(+2.09%)
Jan 12, 2010 8.160 8.200 8.100 8.150 16,809 -0.01(-0.12%)
Jan 11, 2010 8.020 8.170 8.020 8.160 25,963 +0.07(+0.87%)
Jan 08, 2010 8.170 8.190 7.940 8.090 43,371 -0.15(-1.82%)
Jan 07, 2010 8.420 8.420 8.140 8.240 68,946 -0.15(-1.79%)
Jan 06, 2010 7.980 8.440 7.950 8.390 139,334 +0.45(+5.67%)
Jan 05, 2010 8.000 8.040 7.900 7.940 86,240 -0.06(-0.75%)
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.