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 (%)
May 30, 2014 16.04 16.30 16.00 16.00 65,158 -0.04(-0.25%)
May 29, 2014 16.10 16.10 15.95 16.04 20,199 -0.05(-0.31%)
May 28, 2014 15.75 16.18 15.75 16.09 52,626 +0.33(+2.09%)
May 27, 2014 15.25 15.93 15.25 15.76 33,068 +0.52(+3.41%)
May 26, 2014 15.14 15.25 15.14 15.24 4,805 +0.06(+0.40%)
May 23, 2014 15.05 15.20 15.05 15.18 13,511 +0.17(+1.13%)
May 22, 2014 15.01 15.10 14.99 15.01 92,383 -0.13(-0.86%)
May 21, 2014 14.99 15.15 14.99 15.14 5,126 +0.22(+1.47%)
May 20, 2014 14.97 15.10 14.92 14.92 9,597 -0.12(-0.80%)
May 16, 2014 15.04 15.04 15.04 15.04 0 +0.02(+0.13%)
May 15, 2014 15.10 15.21 14.89 15.02 189,148 -0.23(-1.51%)
May 14, 2014 15.10 15.29 15.10 15.25 30,187 +0.13(+0.86%)
May 13, 2014 15.13 15.15 15.05 15.12 9,424 +0.11(+0.73%)
May 12, 2014 14.97 15.05 14.96 15.01 7,167 +0.05(+0.33%)
May 09, 2014 14.95 15.13 14.79 14.96 6,111 +0.02(+0.13%)
May 08, 2014 14.76 15.24 14.52 14.94 32,030 +0.19(+1.29%)
May 07, 2014 14.80 14.90 14.65 14.75 71,691 -0.02(-0.14%)
May 06, 2014 14.88 14.88 14.68 14.77 17,634 -0.12(-0.81%)
May 05, 2014 14.77 14.99 14.77 14.89 8,418 +0.03(+0.20%)
May 02, 2014 15.25 15.28 14.86 14.86 11,111 -0.49(-3.19%)
May 01, 2014 15.15 15.35 15.15 15.35 4,298 +0.20(+1.32%)
Apr 30, 2014 15.20 15.21 14.86 15.15 13,231 -0.16(-1.05%)
Apr 29, 2014 14.70 15.31 14.70 15.31 29,545 +0.65(+4.43%)
Apr 28, 2014 14.66 14.66 14.65 14.66 6,372 -0.03(-0.20%)
Apr 25, 2014 14.79 14.79 14.64 14.69 8,146 -0.09(-0.61%)
Apr 24, 2014 14.51 14.98 14.51 14.78 45,229 +0.16(+1.13%)
Apr 23, 2014 14.51 14.70 14.48 14.62 18,538 -0.04(-0.24%)
Apr 22, 2014 15.01 15.04 14.46 14.65 117,826 -0.37(-2.46%)
Apr 21, 2014 14.81 15.04 14.81 15.02 10,641 +0.13(+0.87%)
Apr 17, 2014 14.89 14.89 14.89 0 +0.33(+2.27%)
Apr 16, 2014 14.54 14.56 14.50 14.56 20,398 -0.04(-0.27%)
Apr 15, 2014 14.50 14.70 14.50 14.60 12,571 +0.06(+0.45%)
Apr 14, 2014 14.47 14.57 14.47 14.54 16,287 +0.02(+0.10%)
Apr 11, 2014 14.50 14.53 14.50 14.52 17,713 +0.02(+0.14%)
Apr 10, 2014 14.56 14.59 14.48 14.50 7,242 -0.05(-0.34%)
Apr 09, 2014 14.50 14.59 14.45 14.55 166,296 +0.10(+0.69%)
Apr 08, 2014 14.51 14.61 14.40 14.45 19,147 -0.15(-1.03%)
Apr 07, 2014 14.60 14.60 14.50 14.60 11,356 +0.02(+0.14%)
Apr 04, 2014 14.54 14.59 14.50 14.58 52,524 +0.05(+0.34%)
Apr 03, 2014 14.51 14.67 14.47 14.53 26,818 +0.00(+0.00%)
Apr 02, 2014 14.50 14.72 14.45 14.53 15,424 -0.03(-0.21%)
Apr 01, 2014 14.26 14.72 14.26 14.56 17,479 +0.28(+1.96%)
Mar 31, 2014 14.07 14.32 14.07 14.28 33,387 +0.15(+1.06%)
Mar 28, 2014 14.11 14.25 14.11 14.13 11,505 +0.02(+0.14%)
Mar 27, 2014 14.07 14.24 14.07 14.11 17,664 -0.14(-0.98%)
Mar 26, 2014 14.29 14.42 14.25 14.25 8,248 -0.13(-0.90%)
Mar 25, 2014 14.24 14.47 14.24 14.38 11,810 +0.13(+0.91%)
Mar 24, 2014 14.29 14.29 14.15 14.25 14,008 +0.00(+0.00%)
Mar 21, 2014 14.15 14.30 14.15 14.25 21,381 +0.06(+0.42%)
Mar 20, 2014 14.10 14.22 14.06 14.19 14,944 -0.01(-0.07%)
Mar 19, 2014 14.09 14.20 14.09 14.20 8,399 +0.10(+0.71%)
Mar 18, 2014 13.95 14.14 13.95 14.10 23,807 +0.15(+1.08%)
Mar 17, 2014 13.90 13.97 13.90 13.95 4,919 +0.04(+0.29%)
Mar 14, 2014 13.75 13.91 13.75 13.91 25,160 +0.26(+1.90%)
Mar 13, 2014 13.70 13.79 13.65 13.65 25,468 -0.07(-0.51%)
Mar 12, 2014 13.55 13.72 13.54 13.72 11,712 +0.00(+0.00%)
Mar 11, 2014 13.66 13.73 13.65 13.72 18,489 +0.10(+0.73%)
Mar 10, 2014 13.40 13.73 13.40 13.62 10,328 +0.14(+1.04%)
Mar 07, 2014 13.85 13.85 13.30 13.48 13,282 -0.32(-2.32%)
Mar 06, 2014 13.80 13.87 13.62 13.80 24,529 +0.05(+0.36%)
Mar 05, 2014 13.73 13.75 13.54 13.75 12,324 +0.01(+0.07%)
Mar 04, 2014 13.57 13.74 13.57 13.74 15,670 +0.12(+0.88%)
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.