Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Canadian Gaming Corporation (OP: GCGMF )

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 (%)
May 19, 2009 3.906 3.906 3.906 0 +0.33(+9.22%)
May 14, 2009 3.576 3.576 3.576 0 -0.12(-3.13%)
May 13, 2009 3.692 3.692 3.692 3.692 2,000 +0.16(+4.56%)
May 07, 2009 3.531 3.531 3.531 3.531 0 +0.41(+13.17%)
Apr 29, 2009 3.120 3.120 3.120 3.120 0 +0.31(+10.85%)
Apr 28, 2009 2.806 2.815 2.806 2.815 4,100 +0.11(+4.25%)
Apr 22, 2009 2.700 2.700 2.700 2.700 0 -0.02(-0.72%)
Apr 21, 2009 2.695 2.720 2.695 2.720 1,000 +0.08(+3.16%)
Apr 20, 2009 2.708 2.708 2.636 2.636 6,000 -0.14(-4.94%)
Apr 16, 2009 2.773 2.773 2.773 0 +0.04(+1.58%)
Apr 13, 2009 2.730 2.730 2.730 0 +0.16(+6.13%)
Apr 09, 2009 2.503 2.638 2.503 2.572 9,700 +0.22(+9.24%)
Apr 08, 2009 2.347 2.355 2.347 2.355 1,000 +0.01(+0.32%)
Apr 07, 2009 2.347 2.347 2.347 2.347 1,000 -0.04(-1.72%)
Apr 06, 2009 2.379 2.389 2.379 2.389 6,000 +0.13(+5.73%)
Apr 03, 2009 2.260 2.260 2.259 2.259 2,000 +0.00(+0.09%)
Mar 30, 2009 2.257 2.257 2.257 0 -0.10(-4.25%)
Mar 26, 2009 2.280 2.357 2.267 2.357 7,200 +0.04(+1.56%)
Mar 25, 2009 2.345 2.439 2.296 2.321 7,700 +0.30(+14.73%)
Mar 18, 2009 2.023 2.023 2.023 2.023 0 -0.07(-3.51%)
Mar 16, 2009 2.096 2.096 2.096 0 +0.00(+0.00%)
Mar 13, 2009 2.096 2.096 2.096 2.096 2,000 +0.11(+5.75%)
Mar 11, 2009 1.982 1.982 1.982 2,100 +0.00(+0.00%)
Mar 10, 2009 1.929 1.982 1.905 1.982 2,800 -0.13(-5.98%)
Mar 04, 2009 2.108 2.108 2.108 0 -0.20(-8.48%)
Mar 02, 2009 2.288 2.304 2.288 2.304 1,000 -0.25(-9.87%)
Feb 26, 2009 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
Feb 25, 2009 2.556 2.556 2.556 2.556 4,600 -0.03(-1.28%)
Feb 24, 2009 2.587 2.589 2.587 2.589 1,000 -0.10(-3.83%)
Feb 18, 2009 2.692 2.692 2.692 0 +0.00(+0.00%)
Feb 17, 2009 2.692 2.692 2.692 2.692 10,000 -0.10(-3.73%)
Feb 13, 2009 2.796 2.796 2.796 0 +0.00(+0.00%)
Feb 12, 2009 2.796 2.796 2.796 2.796 200 -0.48(-14.52%)
Feb 09, 2009 3.272 3.272 3.272 0 +0.00(+0.00%)
Feb 06, 2009 3.215 3.272 3.215 3.272 5,723 -0.14(-4.05%)
Feb 03, 2009 3.410 3.410 3.410 0 +0.00(+0.00%)
Feb 02, 2009 3.410 3.410 3.410 3.410 4,000 +0.23(+7.39%)
Jan 29, 2009 3.175 3.175 3.175 6,172 +0.00(+0.00%)
Jan 28, 2009 3.175 3.175 3.175 3.175 2,000 -0.02(-0.47%)
Jan 26, 2009 3.190 3.190 3.190 0 +0.00(+0.00%)
Jan 23, 2009 3.190 3.190 3.190 3.190 200 +0.19(+6.16%)
Jan 16, 2009 3.005 3.005 3.005 0 -0.04(-1.31%)
Jan 15, 2009 2.924 3.057 2.924 3.045 9,000 +0.10(+3.57%)
Jan 14, 2009 2.940 2.940 2.940 2.940 2,000 -0.17(-5.47%)
Jan 13, 2009 3.110 3.110 3.110 3.110 2,000 +0.00(+0.16%)
Jan 12, 2009 3.155 3.155 3.098 3.105 6,800 -0.31(-9.07%)
Jan 09, 2009 3.330 3.415 3.330 3.415 6,000 +0.19(+5.89%)
Jan 08, 2009 3.225 3.225 3.225 3.225 2,000 -0.03(-0.93%)
Jan 07, 2009 3.255 3.255 3.255 0 +0.00(+0.00%)
Jan 06, 2009 3.080 3.260 3.068 3.255 24,400 +0.20(+6.38%)
Jan 05, 2009 3.054 3.060 3.054 3.060 10,000 +0.02(+0.82%)
Dec 31, 2008 3.035 3.035 3.035 0 +0.51(+19.98%)
Dec 30, 2008 2.530 2.530 2.530 0 +0.00(+0.00%)
Dec 29, 2008 2.538 2.538 2.530 2.530 2,500 +0.00(+0.16%)
Dec 26, 2008 2.525 2.525 2.525 2.525 0 +0.00(+0.00%)
Dec 24, 2008 2.525 2.525 2.525 2.525 500 -0.01(-0.56%)
Dec 23, 2008 2.614 2.614 2.539 2.539 5,000 +0.04(+1.58%)
Dec 19, 2008 2.500 2.500 2.500 2.500 0 -0.05(-2.06%)
Dec 18, 2008 2.516 2.553 2.516 2.553 6,000 +0.02(+0.74%)
Dec 12, 2008 2.534 2.534 2.534 0 +0.00(+0.00%)
Dec 11, 2008 2.540 2.548 2.533 2.534 8,000 +0.06(+2.48%)
Dec 10, 2008 2.486 2.490 2.473 2.473 7,800 -0.07(-2.85%)
Dec 09, 2008 2.560 2.573 2.545 2.545 4,300 +0.00(+0.05%)
Dec 08, 2008 2.540 2.558 2.502 2.544 3,700 +0.08(+3.27%)
Dec 05, 2008 2.448 2.493 2.448 2.463 3,625 -0.15(-5.63%)
Dec 04, 2008 2.610 2.610 2.610 2.610 4,000 +0.09(+3.60%)
Dec 03, 2008 2.519 2.519 2.519 2.519 0 +0.00(+0.00%)
Dec 02, 2008 2.511 2.519 2.511 2.519 1,400 -0.30(-10.53%)
Dec 01, 2008 2.816 2.816 2.816 0 +0.00(+0.00%)
Nov 28, 2008 2.821 2.821 2.750 2.816 13,000 +0.19(+7.13%)
Nov 26, 2008 2.558 2.759 2.556 2.628 6,500 +0.09(+3.48%)
Nov 25, 2008 2.886 2.944 2.540 2.540 3,000 -0.46(-15.33%)
Nov 24, 2008 2.748 3.000 2.748 3.000 2,000 +0.51(+20.65%)
Nov 21, 2008 2.486 2.486 2.486 0 +0.00(+0.00%)
Nov 20, 2008 2.447 2.486 2.447 2.486 1,000 -0.06(-2.23%)
Nov 19, 2008 2.542 2.550 2.542 2.543 3,100 -0.28(-9.94%)
Nov 18, 2008 2.824 2.824 2.824 2.824 1,000 -2.08(-42.41%)
Nov 05, 2008 4.904 4.904 4.904 0 +0.00(+0.00%)
Nov 04, 2008 4.904 4.904 4.895 4.904 1,000 +1.07(+27.79%)
Oct 29, 2008 3.837 3.837 3.837 0 +0.00(+0.00%)
Oct 28, 2008 3.806 3.837 3.806 3.837 1,000 +0.10(+2.63%)
Oct 27, 2008 3.739 3.739 3.739 0 +0.00(+0.00%)
Oct 24, 2008 3.739 3.739 3.739 3.739 3,000 -0.10(-2.60%)
Oct 17, 2008 3.839 3.839 3.839 0 +0.00(+0.00%)
Oct 16, 2008 3.839 3.839 3.839 3.839 3,000 -0.70(-15.47%)
Oct 09, 2008 4.541 4.541 4.541 0 +0.00(+0.00%)
Oct 08, 2008 4.541 4.541 4.541 4.541 3,518 -1.76(-27.92%)
Sep 19, 2008 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 18, 2008 6.300 6.300 6.300 6.300 400 +0.10(+1.65%)
Sep 17, 2008 6.198 6.198 6.189 6.198 600 -0.06(-0.91%)
Sep 16, 2008 6.255 6.255 6.255 6.255 4,600 -2.31(-27.01%)
Aug 13, 2008 8.569 8.569 8.569 8.569 0 +0.00(+0.00%)
Aug 12, 2008 8.569 8.569 8.569 8.569 0 +0.00(+0.00%)
Aug 11, 2008 8.569 8.569 8.569 8.569 0 +0.00(+0.00%)
Aug 08, 2008 8.569 8.569 8.569 8.569 0 +0.00(+0.00%)
Aug 07, 2008 8.569 8.569 8.569 0 +0.00(+0.00%)
Aug 06, 2008 8.569 8.737 8.545 8.569 14,000 +0.09(+1.10%)
Aug 05, 2008 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Aug 04, 2008 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Aug 01, 2008 8.476 8.476 8.476 8.476 44,936 +0.06(+0.68%)
Jul 31, 2008 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jul 30, 2008 8.419 8.419 8.419 8.419 500 -0.24(-2.78%)
Jul 29, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Jul 28, 2008 8.660 8.660 8.660 8.660 2,000 -0.00(-0.01%)
Jul 25, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 24, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 23, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 22, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 21, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 18, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 17, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 16, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 15, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 14, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 11, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 10, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 09, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 08, 2008 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Jul 07, 2008 8.661 8.661 8.661 8.661 2,000 -0.20(-2.25%)
Jul 04, 2008 8.861 8.861 8.861 8.861 0 +0.00(+0.00%)
Jul 03, 2008 8.861 8.861 8.861 8.861 0 +0.00(+0.00%)
Jul 02, 2008 8.861 8.861 8.861 8.861 166,640 -0.45(-4.85%)
Jul 01, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 30, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 27, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 26, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 25, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 24, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 23, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 20, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 19, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 18, 2008 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Jun 17, 2008 9.312 9.312 9.312 9.312 200 +0.30(+3.29%)
Jun 16, 2008 9.015 9.015 9.015 9.015 0 +0.00(+0.00%)
Jun 13, 2008 9.015 9.015 9.015 9.015 0 +0.00(+0.00%)
Jun 12, 2008 9.015 9.015 9.015 9.015 2,000 -0.46(-4.88%)
Jun 11, 2008 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Jun 10, 2008 9.478 9.478 9.478 9.478 600 -0.60(-5.98%)
Jun 09, 2008 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 06, 2008 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 05, 2008 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 04, 2008 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 03, 2008 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
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.