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 (%)
Jun 30, 2020 27.03 27.03 27.03 0 -0.14(-0.52%)
Jun 29, 2020 27.29 27.51 26.86 27.17 116,093 +0.02(+0.07%)
Jun 26, 2020 27.98 27.98 27.00 27.15 101,278 -0.89(-3.17%)
Jun 25, 2020 28.01 28.22 27.84 28.04 139,146 -0.27(-0.95%)
Jun 24, 2020 28.70 28.70 27.37 28.31 175,529 -0.69(-2.38%)
Jun 23, 2020 29.31 29.36 28.65 29.00 180,564 +0.00(+0.00%)
Jun 22, 2020 27.76 29.17 27.13 29.00 226,275 +0.88(+3.13%)
Jun 19, 2020 28.24 28.52 27.70 28.12 1,254,465 +0.34(+1.22%)
Jun 18, 2020 28.51 28.71 27.69 27.78 364,454 -0.87(-3.04%)
Jun 17, 2020 30.19 30.20 28.50 28.65 323,821 -1.48(-4.91%)
Jun 16, 2020 30.17 30.90 29.80 30.13 203,362 +0.95(+3.26%)
Jun 15, 2020 29.00 29.49 28.50 29.18 235,186 -0.28(-0.95%)
Jun 12, 2020 30.08 30.08 29.30 29.46 173,407 +0.36(+1.24%)
Jun 11, 2020 28.97 29.23 27.41 29.10 268,887 -1.12(-3.71%)
Jun 10, 2020 31.62 31.62 30.10 30.22 161,830 -1.22(-3.88%)
Jun 09, 2020 31.50 31.80 31.15 31.44 213,962 -0.37(-1.16%)
Jun 08, 2020 31.87 32.55 30.90 31.81 345,682 +0.14(+0.44%)
Jun 05, 2020 31.54 32.42 31.46 31.67 162,157 +1.16(+3.80%)
Jun 04, 2020 30.69 31.09 30.28 30.51 217,168 -0.49(-1.58%)
Jun 03, 2020 30.11 31.12 29.62 31.00 258,876 +1.26(+4.24%)
Jun 02, 2020 28.58 29.77 28.58 29.74 188,591 +1.31(+4.61%)
Jun 01, 2020 27.52 28.50 27.39 28.43 139,040 +0.84(+3.04%)
May 29, 2020 27.96 27.96 26.92 27.59 199,596 -0.27(-0.97%)
May 28, 2020 28.43 28.43 27.75 27.86 131,570 -0.43(-1.52%)
May 27, 2020 27.79 28.33 27.21 28.29 265,538 +1.11(+4.08%)
May 26, 2020 26.38 27.40 26.09 27.18 179,452 +1.32(+5.10%)
May 25, 2020 26.80 27.21 25.77 25.86 63,847 -0.91(-3.40%)
May 22, 2020 26.74 26.87 26.18 26.77 195,025 +0.22(+0.83%)
May 21, 2020 26.13 26.75 25.69 26.55 265,261 +0.42(+1.61%)
May 20, 2020 25.92 26.30 25.70 26.13 184,393 +0.53(+2.07%)
May 19, 2020 23.60 25.62 23.60 25.60 321,435 +2.49(+10.77%)
May 15, 2020 23.11 23.11 23.11 0 -0.20(-0.86%)
May 14, 2020 23.11 23.32 22.20 23.31 264,333 -0.11(-0.47%)
May 13, 2020 23.83 23.86 22.95 23.42 200,295 -0.53(-2.21%)
May 12, 2020 24.65 24.83 23.74 23.95 214,344 -0.65(-2.64%)
May 11, 2020 24.75 25.09 24.41 24.60 130,565 -0.70(-2.77%)
May 08, 2020 25.00 25.64 24.67 25.30 84,793 +0.54(+2.18%)
May 07, 2020 25.35 25.50 24.55 24.76 178,932 -0.20(-0.80%)
May 06, 2020 25.97 26.80 24.72 24.96 258,050 -1.01(-3.89%)
May 05, 2020 25.99 27.60 25.70 25.97 290,680 +0.69(+2.73%)
May 04, 2020 25.38 26.00 24.68 25.28 122,992 -0.59(-2.28%)
May 01, 2020 26.58 26.86 25.33 25.87 185,676 -1.24(-4.57%)
Apr 30, 2020 28.43 28.57 26.85 27.11 198,864 -1.33(-4.68%)
Apr 29, 2020 27.06 28.45 26.60 28.44 462,145 +1.64(+6.12%)
Apr 28, 2020 26.99 27.25 26.60 26.80 278,143 +0.30(+1.13%)
Apr 27, 2020 25.77 26.59 25.77 26.50 151,617 +0.94(+3.68%)
Apr 24, 2020 25.02 25.67 25.02 25.56 105,705 +0.66(+2.65%)
Apr 23, 2020 23.95 25.03 23.87 24.90 153,729 +1.03(+4.32%)
Apr 22, 2020 25.08 25.10 23.59 23.87 168,884 -0.83(-3.36%)
Apr 21, 2020 24.30 24.89 24.25 24.70 99,239 -0.10(-0.40%)
Apr 20, 2020 25.43 25.96 24.67 24.80 145,214 -0.81(-3.16%)
Apr 17, 2020 24.91 25.78 24.76 25.61 221,182 +1.11(+4.53%)
Apr 16, 2020 24.90 24.90 24.12 24.50 106,186 -0.20(-0.81%)
Apr 15, 2020 25.62 25.62 24.24 24.70 154,420 -1.26(-4.85%)
Apr 14, 2020 26.59 27.50 25.82 25.96 178,943 -0.40(-1.52%)
Apr 13, 2020 27.49 27.49 25.48 26.36 107,878 -0.79(-2.91%)
Apr 09, 2020 27.15 27.15 27.15 0 +1.59(+6.22%)
Apr 08, 2020 24.65 25.75 24.52 25.56 242,230 +0.91(+3.69%)
Apr 07, 2020 25.04 26.47 24.55 24.65 186,153 +0.24(+0.98%)
Apr 06, 2020 22.76 24.61 22.76 24.41 168,698 +1.95(+8.68%)
Apr 03, 2020 22.75 22.85 21.93 22.46 409,785 -0.39(-1.71%)
Apr 02, 2020 23.99 24.21 22.11 22.85 450,720 -0.85(-3.59%)
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.