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 (%)
Apr 29, 2011 7.840 7.860 7.800 7.830 107,382 -0.01(-0.13%)
Apr 28, 2011 7.860 7.860 7.800 7.840 281,986 -0.03(-0.38%)
Apr 27, 2011 7.900 7.930 7.800 7.870 200,941 -0.04(-0.51%)
Apr 26, 2011 8.000 8.000 7.870 7.910 99,437 -0.13(-1.62%)
Apr 25, 2011 8.040 8.110 7.990 8.040 168,788 -0.01(-0.12%)
Apr 21, 2011 8.080 8.200 7.940 8.050 21,925 -0.02(-0.25%)
Apr 20, 2011 7.880 8.070 7.880 8.070 496,154 +0.19(+2.41%)
Apr 19, 2011 7.880 7.890 7.810 7.880 98,886 +0.00(+0.00%)
Apr 18, 2011 7.880 7.900 7.800 7.880 78,292 -0.03(-0.38%)
Apr 15, 2011 7.990 8.000 7.910 7.910 16,924 -0.08(-1.00%)
Apr 14, 2011 7.990 8.000 7.970 7.990 14,335 -0.01(-0.12%)
Apr 13, 2011 7.810 8.000 7.790 8.000 629,426 +0.15(+1.91%)
Apr 12, 2011 7.800 7.910 7.780 7.850 66,979 -0.01(-0.13%)
Apr 11, 2011 7.930 7.960 7.810 7.860 72,182 -0.11(-1.38%)
Apr 08, 2011 7.940 7.970 7.880 7.970 134,991 +0.17(+2.18%)
Apr 07, 2011 7.850 7.970 7.760 7.800 151,570 -0.08(-1.02%)
Apr 06, 2011 7.840 7.880 7.790 7.880 181,394 +0.06(+0.77%)
Apr 05, 2011 7.770 7.850 7.760 7.820 31,911 +0.05(+0.64%)
Apr 04, 2011 7.750 7.790 7.710 7.770 250,609 +0.01(+0.13%)
Apr 01, 2011 7.680 7.760 7.680 7.760 1,359,480 +0.05(+0.65%)
Mar 31, 2011 7.700 7.780 7.660 7.710 270,729 +0.01(+0.13%)
Mar 30, 2011 7.660 7.720 7.660 7.700 184,798 -0.03(-0.39%)
Mar 29, 2011 7.730 7.740 7.650 7.730 127,470 -0.03(-0.39%)
Mar 28, 2011 7.810 7.810 7.690 7.760 206,375 -0.07(-0.89%)
Mar 25, 2011 7.820 7.830 7.770 7.830 18,443 +0.04(+0.51%)
Mar 24, 2011 7.800 7.810 7.780 7.790 20,982 +0.06(+0.78%)
Mar 23, 2011 7.700 7.750 7.670 7.730 45,255 -0.03(-0.39%)
Mar 22, 2011 7.810 7.810 7.700 7.760 38,812 -0.01(-0.13%)
Mar 21, 2011 7.850 7.820 7.750 7.770 68,099 -0.04(-0.51%)
Mar 18, 2011 7.870 7.970 7.810 7.810 95,750 -0.12(-1.51%)
Mar 17, 2011 7.870 7.940 7.830 7.930 31,651 +0.12(+1.54%)
Mar 16, 2011 7.820 7.840 7.770 7.810 49,870 +0.00(+0.00%)
Mar 15, 2011 7.620 7.870 7.620 7.810 86,330 -0.03(-0.38%)
Mar 14, 2011 7.810 7.950 7.810 7.840 48,971 -0.04(-0.51%)
Mar 11, 2011 7.760 7.880 7.760 7.880 160,520 -0.08(-1.01%)
Mar 10, 2011 7.960 8.010 7.870 7.960 151,572 +0.00(+0.00%)
Mar 09, 2011 8.120 8.120 7.710 7.960 34,112 -0.16(-1.97%)
Mar 08, 2011 8.150 8.170 8.000 8.120 70,172 -0.03(-0.37%)
Mar 07, 2011 8.240 8.250 8.150 8.150 238,745 -0.01(-0.12%)
Mar 04, 2011 8.100 8.160 8.000 8.160 360,670 +0.13(+1.62%)
Mar 03, 2011 8.250 8.250 8.000 8.030 167,236 -0.24(-2.90%)
Mar 02, 2011 8.440 8.440 8.270 8.270 155,467 -0.18(-2.13%)
Mar 01, 2011 8.250 8.450 8.240 8.450 283,051 +0.26(+3.17%)
Feb 28, 2011 8.000 8.200 8.000 8.190 249,234 +0.18(+2.25%)
Feb 25, 2011 7.990 8.040 7.920 8.010 204,325 +0.02(+0.25%)
Feb 24, 2011 7.900 7.990 7.880 7.990 161,982 +0.05(+0.63%)
Feb 23, 2011 7.950 7.980 7.910 7.940 38,431 -0.05(-0.63%)
Feb 22, 2011 8.040 8.040 7.980 7.990 57,566 -0.05(-0.62%)
Feb 18, 2011 7.990 8.040 7.990 8.040 1,724,557 -0.01(-0.12%)
Feb 17, 2011 8.050 8.100 8.020 8.050 53,316 -0.05(-0.62%)
Feb 16, 2011 8.160 8.160 8.080 8.100 194,943 -0.01(-0.12%)
Feb 15, 2011 8.130 8.180 8.090 8.110 19,890 -0.04(-0.49%)
Feb 14, 2011 8.070 8.150 8.070 8.150 436,931 +0.07(+0.87%)
Feb 11, 2011 8.080 8.110 8.010 8.080 418,468 +0.03(+0.37%)
Feb 10, 2011 7.920 8.050 7.910 8.050 41,139 +0.03(+0.37%)
Feb 09, 2011 8.050 8.060 7.980 8.020 151,635 -0.10(-1.23%)
Feb 08, 2011 7.840 8.120 7.820 8.120 341,808 +0.24(+3.05%)
Feb 07, 2011 7.660 7.880 7.660 7.880 102,574 +0.10(+1.29%)
Feb 04, 2011 7.500 7.780 7.460 7.780 95,441 +0.32(+4.29%)
Feb 03, 2011 7.430 7.470 7.430 7.460 68,512 -0.01(-0.13%)
Feb 02, 2011 7.460 7.470 7.400 7.470 93,892 -0.03(-0.40%)
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.