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, 2017 24.62 24.77 24.41 24.63 79,697 +0.04(+0.16%)
Mar 30, 2017 24.55 24.98 24.48 24.59 115,977 -0.02(-0.08%)
Mar 29, 2017 24.57 24.71 24.37 24.61 101,495 +0.02(+0.08%)
Mar 28, 2017 24.47 24.73 24.38 24.59 129,045 +0.01(+0.04%)
Mar 27, 2017 24.33 24.80 23.96 24.58 117,585 +0.13(+0.53%)
Mar 24, 2017 23.86 24.52 23.76 24.45 171,117 +0.59(+2.47%)
Mar 23, 2017 23.47 24.00 23.47 23.86 225,752 +0.34(+1.45%)
Mar 22, 2017 23.73 23.75 23.48 23.52 93,607 -0.26(-1.09%)
Mar 21, 2017 24.00 24.03 23.75 23.78 88,117 -0.21(-0.88%)
Mar 20, 2017 23.88 24.40 23.88 23.99 96,150 +0.04(+0.17%)
Mar 17, 2017 24.40 24.56 23.95 23.95 505,038 -0.40(-1.64%)
Mar 16, 2017 24.46 24.74 24.29 24.35 70,552 -0.08(-0.33%)
Mar 15, 2017 24.55 24.70 24.09 24.43 117,058 -0.05(-0.20%)
Mar 14, 2017 24.97 24.97 24.25 24.48 104,237 -0.35(-1.41%)
Mar 13, 2017 24.09 25.00 24.01 24.83 319,325 +0.76(+3.16%)
Mar 10, 2017 23.75 24.17 23.57 24.07 264,948 +0.51(+2.16%)
Mar 09, 2017 23.75 23.97 23.41 23.56 136,641 -0.23(-0.97%)
Mar 08, 2017 22.50 24.13 22.50 23.79 310,292 +0.76(+3.30%)
Mar 07, 2017 23.50 23.62 23.00 23.03 182,633 -0.51(-2.17%)
Mar 06, 2017 23.51 23.68 23.40 23.54 146,143 -0.04(-0.17%)
Mar 03, 2017 23.53 23.73 23.43 23.58 64,950 -0.01(-0.04%)
Mar 02, 2017 23.52 23.82 23.32 23.59 143,737 -0.07(-0.30%)
Mar 01, 2017 23.43 23.91 23.43 23.66 78,630 +0.31(+1.33%)
Feb 28, 2017 23.51 23.55 23.30 23.35 98,108 -0.22(-0.93%)
Feb 27, 2017 23.70 23.84 23.39 23.57 127,972 -0.22(-0.92%)
Feb 24, 2017 23.96 23.99 23.68 23.79 92,153 -0.20(-0.83%)
Feb 23, 2017 23.76 24.07 23.70 23.99 119,305 +0.29(+1.22%)
Feb 22, 2017 23.76 23.83 23.48 23.70 112,636 -0.14(-0.59%)
Feb 21, 2017 24.09 24.30 23.72 23.84 54,733 -0.28(-1.16%)
Feb 17, 2017 24.12 24.12 24.12 0 -0.13(-0.54%)
Feb 16, 2017 23.83 24.42 23.78 24.25 99,406 +0.42(+1.76%)
Feb 15, 2017 23.65 23.98 23.40 23.83 129,341 +0.13(+0.55%)
Feb 14, 2017 23.95 24.09 23.60 23.70 155,008 -0.31(-1.29%)
Feb 13, 2017 24.17 24.40 23.93 24.01 187,625 -0.19(-0.79%)
Feb 10, 2017 25.17 25.17 23.96 24.20 265,667 -1.67(-6.46%)
Feb 09, 2017 25.83 25.99 25.72 25.87 89,630 +0.11(+0.43%)
Feb 08, 2017 26.00 25.61 25.76 47,929 -0.24(-0.92%)
Feb 07, 2017 25.55 26.16 25.35 26.00 77,623 +0.46(+1.80%)
Feb 06, 2017 25.51 25.94 25.31 25.54 68,014 +0.07(+0.27%)
Feb 03, 2017 25.39 25.68 25.34 25.47 54,653 +0.30(+1.19%)
Feb 02, 2017 25.79 25.93 25.12 25.17 118,184 -0.67(-2.59%)
Feb 01, 2017 25.75 25.90 25.46 25.84 64,261 +0.41(+1.61%)
Jan 31, 2017 25.00 25.59 24.95 25.43 137,919 +0.75(+3.04%)
Jan 30, 2017 24.89 25.00 24.58 24.68 48,035 -0.26(-1.04%)
Jan 27, 2017 24.93 25.04 24.79 24.94 58,905 -0.03(-0.12%)
Jan 26, 2017 25.48 25.53 24.97 24.97 53,987 -0.55(-2.16%)
Jan 25, 2017 25.19 25.61 25.16 25.52 85,972 +0.34(+1.35%)
Jan 24, 2017 24.71 25.27 24.67 25.18 58,938 +0.43(+1.74%)
Jan 23, 2017 24.93 25.02 24.56 24.75 73,516 -0.23(-0.92%)
Jan 20, 2017 24.93 25.20 24.77 24.98 55,464 +0.07(+0.28%)
Jan 19, 2017 24.75 24.97 24.53 24.91 82,805 +0.12(+0.48%)
Jan 18, 2017 24.77 24.84 24.58 24.79 163,054 +0.00(+0.00%)
Jan 17, 2017 24.96 25.03 24.57 24.79 113,200 -0.37(-1.47%)
Jan 16, 2017 24.97 25.21 24.90 25.16 23,144 +0.08(+0.32%)
Jan 13, 2017 25.27 25.29 24.98 25.08 43,436 -0.22(-0.87%)
Jan 12, 2017 25.24 25.49 25.05 25.30 83,055 -0.03(-0.12%)
Jan 11, 2017 25.17 25.57 25.17 25.33 62,806 +0.21(+0.84%)
Jan 10, 2017 24.68 25.36 24.62 25.12 150,215 +0.49(+1.99%)
Jan 09, 2017 24.57 24.70 24.48 24.63 44,070 +0.05(+0.20%)
Jan 06, 2017 24.70 24.73 24.36 24.58 57,989 -0.07(-0.28%)
Jan 05, 2017 24.95 24.95 24.45 24.65 122,991 -0.28(-1.12%)
Jan 04, 2017 24.74 25.09 24.55 24.93 81,236 +0.25(+1.01%)
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.