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 29, 2015 24.19 24.19 23.62 24.00 88,102 -0.25(-1.03%)
May 28, 2015 24.37 24.54 24.04 24.25 31,671 -0.18(-0.74%)
May 27, 2015 24.38 24.55 24.07 24.43 93,163 +0.11(+0.45%)
May 26, 2015 23.85 24.55 23.80 24.32 315,696 +0.74(+3.14%)
May 25, 2015 22.83 23.67 22.65 23.58 64,114 +0.05(+0.21%)
May 22, 2015 23.52 23.80 23.45 23.53 34,492 -0.07(-0.30%)
May 21, 2015 24.16 24.26 23.31 23.60 74,095 -0.57(-2.36%)
May 20, 2015 24.57 24.73 24.04 24.17 117,671 -0.40(-1.63%)
May 19, 2015 23.41 24.80 23.41 24.57 116,183 +1.13(+4.82%)
May 15, 2015 23.44 23.44 23.44 0 +0.52(+2.27%)
May 14, 2015 22.70 22.96 22.52 22.92 37,966 +0.21(+0.92%)
May 13, 2015 22.23 22.93 22.23 22.71 54,343 +0.43(+1.93%)
May 12, 2015 22.82 23.23 22.24 22.28 77,923 -0.65(-2.83%)
May 11, 2015 23.40 23.60 22.93 22.93 53,510 -0.42(-1.80%)
May 08, 2015 23.58 23.87 23.26 23.35 92,585 -0.14(-0.60%)
May 07, 2015 23.68 24.54 23.30 23.49 139,757 -0.19(-0.80%)
May 06, 2015 23.77 23.93 23.48 23.68 73,457 -0.01(-0.04%)
May 05, 2015 23.70 23.85 23.32 23.69 67,244 +0.02(+0.08%)
May 04, 2015 23.83 23.86 23.51 23.67 122,968 -0.15(-0.63%)
May 01, 2015 23.90 23.94 23.68 23.82 101,321 +0.17(+0.72%)
Apr 30, 2015 23.52 23.76 23.35 23.65 117,509 +0.09(+0.38%)
Apr 29, 2015 23.15 24.15 23.15 23.56 279,447 +0.48(+2.08%)
Apr 28, 2015 22.64 23.14 22.61 23.08 48,458 +0.16(+0.70%)
Apr 27, 2015 22.67 23.07 22.63 22.92 130,681 +0.30(+1.33%)
Apr 24, 2015 22.83 22.93 22.51 22.62 43,175 -0.16(-0.70%)
Apr 23, 2015 23.00 23.06 22.71 22.78 39,127 -0.25(-1.09%)
Apr 22, 2015 23.27 23.70 23.03 23.03 75,018 -0.26(-1.12%)
Apr 21, 2015 23.31 23.38 23.01 23.29 38,370 -0.11(-0.47%)
Apr 20, 2015 23.82 23.94 23.33 23.40 27,370 -0.33(-1.39%)
Apr 17, 2015 23.71 23.90 23.41 23.73 172,985 +0.04(+0.17%)
Apr 16, 2015 23.23 23.77 23.23 23.69 110,384 +0.42(+1.80%)
Apr 15, 2015 24.08 24.22 23.14 23.27 134,098 -0.73(-3.04%)
Apr 14, 2015 23.88 24.04 23.75 24.00 108,210 +0.12(+0.50%)
Apr 13, 2015 23.85 23.96 23.79 23.88 34,923 +0.00(+0.00%)
Apr 10, 2015 23.88 24.05 23.66 23.88 80,042 +0.00(+0.00%)
Apr 09, 2015 23.90 24.07 23.63 23.88 77,699 +0.01(+0.04%)
Apr 08, 2015 23.56 24.13 23.56 23.87 205,513 +0.30(+1.27%)
Apr 07, 2015 24.15 24.15 23.42 23.57 97,114 -0.63(-2.60%)
Apr 06, 2015 23.78 24.81 23.72 24.20 259,242 +0.86(+3.68%)
Apr 02, 2015 23.34 23.34 23.34 0 +0.40(+1.74%)
Apr 01, 2015 23.06 23.06 22.57 22.94 193,829 -0.12(-0.52%)
Mar 31, 2015 22.85 23.17 22.80 23.06 277,808 -0.03(-0.13%)
Mar 30, 2015 22.98 23.16 22.96 23.09 189,788 +0.19(+0.83%)
Mar 27, 2015 22.88 22.95 22.60 22.90 147,533 -0.06(-0.26%)
Mar 26, 2015 22.85 22.98 22.80 22.96 149,877 +0.11(+0.48%)
Mar 25, 2015 22.88 23.03 22.74 22.85 233,230 -0.03(-0.13%)
Mar 24, 2015 22.64 23.03 22.51 22.88 161,622 +0.03(+0.13%)
Mar 23, 2015 22.31 22.88 22.31 22.85 226,454 +0.49(+2.19%)
Mar 20, 2015 22.73 22.86 22.11 22.36 109,997 -0.34(-1.50%)
Mar 19, 2015 22.41 22.95 22.41 22.70 129,765 +0.22(+0.98%)
Mar 18, 2015 22.70 23.01 22.32 22.48 478,265 -0.25(-1.10%)
Mar 17, 2015 22.70 22.92 22.53 22.73 153,398 +0.04(+0.18%)
Mar 16, 2015 22.76 23.11 22.29 22.69 286,268 +0.03(+0.13%)
Mar 13, 2015 22.75 23.00 22.59 22.66 152,357 +0.00(+0.00%)
Mar 12, 2015 22.76 22.94 22.10 22.66 57,800 -0.10(-0.44%)
Mar 11, 2015 22.94 23.32 22.76 22.76 112,355 +0.02(+0.09%)
Mar 10, 2015 23.10 23.29 22.72 22.74 178,314 -0.34(-1.47%)
Mar 09, 2015 22.50 23.27 22.50 23.08 172,844 +0.63(+2.81%)
Mar 06, 2015 22.15 23.15 22.15 22.45 469,686 +0.42(+1.91%)
Mar 05, 2015 21.22 23.04 21.22 22.03 2,141,792 +2.34(+11.88%)
Mar 04, 2015 19.84 19.27 19.69 95,443 +0.23(+1.18%)
Mar 03, 2015 19.43 19.46 78,850 -0.40(-2.01%)
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.