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, 2008 10.05 10.15 9.910 10.00 548,042 -0.08(-0.79%)
May 29, 2008 10.32 10.32 10.04 10.08 364,170 -0.06(-0.59%)
May 28, 2008 10.16 10.16 10.06 10.14 629,299 -0.02(-0.20%)
May 27, 2008 10.51 10.51 10.16 10.16 103,355 -0.35(-3.33%)
May 26, 2008 10.61 10.61 10.28 10.51 24,801 +0.05(+0.48%)
May 23, 2008 10.57 10.57 10.25 10.46 191,048 -0.12(-1.13%)
May 22, 2008 10.28 10.58 10.28 10.58 134,451 +0.28(+2.72%)
May 21, 2008 10.46 10.62 10.30 10.30 194,333 +0.02(+0.19%)
May 20, 2008 10.80 10.80 10.11 10.28 340,751 -0.48(-4.46%)
May 19, 2008 10.91 10.99 10.71 10.76 110,185 +0.00(+0.00%)
May 16, 2008 10.91 10.99 10.71 10.76 110,185 -0.12(-1.10%)
May 15, 2008 10.78 10.99 10.75 10.88 96,552 +0.16(+1.49%)
May 14, 2008 10.66 10.92 10.62 10.72 237,335 +0.06(+0.56%)
May 13, 2008 10.76 10.77 10.40 10.66 145,344 -0.24(-2.20%)
May 12, 2008 10.66 11.09 10.65 10.90 67,722 +0.18(+1.68%)
May 09, 2008 10.75 10.85 10.72 10.72 81,458 +0.02(+0.19%)
May 08, 2008 10.71 10.92 10.70 10.70 62,682 -0.08(-0.74%)
May 07, 2008 10.89 10.98 10.78 10.78 22,690 -0.11(-1.01%)
May 06, 2008 10.95 11.00 10.73 10.89 123,821 -0.04(-0.37%)
May 05, 2008 10.89 10.99 10.70 10.93 159,777 +0.13(+1.20%)
May 02, 2008 10.60 10.96 10.80 10.80 245,820 +0.44(+4.25%)
May 01, 2008 10.17 10.65 10.36 10.36 243,569 +0.21(+2.07%)
Apr 30, 2008 9.900 10.22 9.900 10.15 251,908 +0.25(+2.53%)
Apr 29, 2008 10.07 10.10 9.880 9.900 440,088 -0.20(-1.98%)
Apr 28, 2008 10.29 10.36 10.09 10.10 95,095 -0.24(-2.32%)
Apr 25, 2008 10.49 10.49 10.32 10.34 94,088 -0.02(-0.19%)
Apr 24, 2008 10.10 10.49 10.09 10.36 112,288 +0.27(+2.68%)
Apr 23, 2008 10.09 10.13 9.820 10.09 203,364 -0.09(-0.88%)
Apr 22, 2008 10.47 10.50 9.810 10.18 408,453 -0.14(-1.36%)
Apr 21, 2008 10.72 10.72 10.28 10.32 122,533 -0.40(-3.73%)
Apr 18, 2008 10.50 10.72 10.39 10.72 127,376 +0.18(+1.71%)
Apr 17, 2008 10.68 10.68 10.40 10.54 264,839 -0.16(-1.50%)
Apr 16, 2008 10.78 10.90 10.69 10.70 104,211 -0.09(-0.83%)
Apr 15, 2008 10.75 10.93 10.71 10.79 151,735 +0.04(+0.37%)
Apr 14, 2008 11.00 11.42 10.75 10.75 131,739 -0.25(-2.27%)
Apr 11, 2008 11.01 11.35 11.00 11.00 181,181 +0.05(+0.46%)
Apr 10, 2008 11.32 11.32 10.86 10.95 242,620 -0.37(-3.27%)
Apr 09, 2008 11.50 11.53 11.27 11.32 431,564 -0.24(-2.08%)
Apr 08, 2008 11.51 11.65 11.48 11.56 436,565 +0.05(+0.43%)
Apr 07, 2008 11.55 11.75 11.41 11.51 363,465 +0.06(+0.52%)
Apr 04, 2008 11.45 11.62 11.25 11.45 362,423 +0.23(+2.05%)
Apr 03, 2008 11.38 11.54 11.20 11.22 620,693 -0.16(-1.41%)
Apr 02, 2008 11.32 11.51 11.28 11.38 327,851 +0.10(+0.89%)
Apr 01, 2008 11.37 11.37 11.27 11.28 208,906 -0.09(-0.79%)
Mar 31, 2008 11.22 11.59 11.10 11.37 180,822 +0.04(+0.35%)
Mar 28, 2008 11.67 11.78 11.20 11.33 80,565 -0.38(-3.25%)
Mar 27, 2008 11.73 12.09 11.45 11.71 151,048 -0.08(-0.68%)
Mar 26, 2008 11.77 12.23 11.68 11.79 123,582 -0.09(-0.76%)
Mar 25, 2008 11.96 12.22 11.75 11.88 282,627 +0.13(+1.11%)
Mar 24, 2008 11.41 11.88 11.40 11.75 197,253 +0.27(+2.35%)
Mar 21, 2008 11.36 11.70 11.35 11.48 474,935 +0.00(+0.00%)
Mar 20, 2008 11.36 11.70 11.35 11.48 474,935 -0.05(-0.43%)
Mar 19, 2008 11.74 11.93 11.30 11.53 190,231 -0.36(-3.03%)
Mar 18, 2008 11.46 11.94 11.46 11.89 123,468 +0.20(+1.71%)
Mar 17, 2008 11.75 11.81 11.18 11.69 132,338 -0.31(-2.58%)
Mar 14, 2008 11.89 12.73 11.76 12.00 744,952 +0.05(+0.42%)
Mar 13, 2008 12.32 12.32 11.83 11.95 1,206,624 -0.37(-3.00%)
Mar 12, 2008 12.43 12.43 12.24 12.32 263,622 +0.02(+0.16%)
Mar 11, 2008 12.44 12.73 12.02 12.30 440,249 -0.08(-0.65%)
Mar 10, 2008 12.69 12.69 12.21 12.38 549,537 +0.44(+3.69%)
Mar 07, 2008 12.30 12.30 11.51 11.94 254,248 -0.46(-3.71%)
Mar 06, 2008 12.94 12.94 12.37 12.40 171,004 -0.55(-4.25%)
Mar 05, 2008 13.03 13.16 12.89 12.95 184,966 -0.08(-0.61%)
Mar 04, 2008 13.37 13.45 12.80 13.03 85,688 -0.26(-1.96%)
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.