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 (%)
Jul 31, 2008 8.600 8.800 8.540 8.640 374,346 +0.05(+0.58%)
Jul 30, 2008 8.950 8.950 8.480 8.590 101,873 +0.04(+0.47%)
Jul 29, 2008 8.800 8.820 8.340 8.550 207,970 -0.25(-2.84%)
Jul 28, 2008 9.000 9.050 8.710 8.800 415,768 -0.17(-1.90%)
Jul 25, 2008 9.150 9.180 8.910 8.970 822,191 -0.17(-1.86%)
Jul 24, 2008 9.200 9.300 9.130 9.140 177,173 -0.18(-1.93%)
Jul 23, 2008 9.390 9.420 9.220 9.320 119,460 -0.12(-1.27%)
Jul 22, 2008 9.480 9.770 9.430 9.440 362,415 -0.04(-0.42%)
Jul 21, 2008 9.890 9.890 9.480 9.480 113,939 -0.37(-3.76%)
Jul 18, 2008 9.410 9.870 9.410 9.850 169,831 +0.53(+5.69%)
Jul 17, 2008 8.960 9.390 8.960 9.320 104,970 +0.36(+4.02%)
Jul 16, 2008 8.710 9.050 8.700 8.960 256,406 +0.19(+2.17%)
Jul 15, 2008 8.850 8.880 8.520 8.770 328,016 -0.15(-1.68%)
Jul 14, 2008 9.020 9.020 8.800 8.920 423,230 -0.08(-0.89%)
Jul 11, 2008 9.100 9.120 8.950 9.000 426,960 -0.12(-1.32%)
Jul 10, 2008 9.180 9.220 9.100 9.120 261,976 -0.07(-0.76%)
Jul 09, 2008 9.230 9.230 9.110 9.190 347,797 +0.03(+0.33%)
Jul 08, 2008 8.850 9.170 8.780 9.160 396,874 +0.33(+3.74%)
Jul 07, 2008 9.100 9.100 8.800 8.830 268,991 -0.26(-2.86%)
Jul 04, 2008 9.020 9.130 9.020 9.090 2,085 +0.05(+0.55%)
Jul 03, 2008 8.900 9.150 8.880 9.040 936,932 +0.07(+0.78%)
Jul 02, 2008 9.000 9.040 8.900 8.970 901,963 -0.11(-1.21%)
Jul 01, 2008 9.120 9.280 9.080 9.080 101,838 +0.00(+0.00%)
Jun 30, 2008 9.120 9.280 9.080 9.080 101,838 +0.03(+0.33%)
Jun 27, 2008 9.060 9.120 9.000 9.050 358,301 +0.05(+0.56%)
Jun 26, 2008 9.040 9.040 8.980 9.000 464,749 +0.00(+0.00%)
Jun 25, 2008 9.060 9.170 8.950 9.000 275,088 -0.14(-1.53%)
Jun 24, 2008 8.960 9.210 8.940 9.140 380,422 +0.28(+3.16%)
Jun 23, 2008 8.770 9.160 8.770 8.860 485,201 -0.13(-1.45%)
Jun 20, 2008 9.300 9.310 8.770 8.990 609,181 -0.29(-3.12%)
Jun 19, 2008 9.200 9.370 9.200 9.280 203,715 +0.08(+0.87%)
Jun 18, 2008 9.410 9.410 9.180 9.200 320,026 -0.13(-1.39%)
Jun 17, 2008 9.410 9.550 9.300 9.330 174,053 -0.02(-0.21%)
Jun 16, 2008 9.490 9.540 9.330 9.350 81,517 -0.18(-1.89%)
Jun 13, 2008 9.290 9.720 9.290 9.530 170,090 +0.23(+2.47%)
Jun 12, 2008 9.320 9.470 9.220 9.300 492,554 -0.06(-0.64%)
Jun 11, 2008 9.640 9.720 9.350 9.360 639,952 -0.29(-3.01%)
Jun 10, 2008 9.750 9.780 9.650 9.650 168,940 -0.13(-1.33%)
Jun 09, 2008 9.920 9.920 9.660 9.780 379,072 -0.01(-0.10%)
Jun 06, 2008 9.900 9.940 9.790 9.790 83,090 -0.11(-1.11%)
Jun 05, 2008 9.980 10.00 9.860 9.900 97,857 -0.03(-0.30%)
Jun 04, 2008 9.950 9.980 9.910 9.930 168,043 -0.02(-0.20%)
Jun 03, 2008 10.14 10.14 9.850 9.950 322,157 -0.14(-1.39%)
Jun 02, 2008 10.04 10.18 9.950 10.09 230,127 +0.09(+0.90%)
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%)
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.