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 29, 2011 7.760 7.810 7.720 7.790 266,389 -0.07(-0.89%)
Jul 28, 2011 7.830 7.880 7.830 7.860 466,200 -0.06(-0.76%)
Jul 27, 2011 7.810 7.980 7.810 7.920 35,345 +0.00(+0.00%)
Jul 26, 2011 7.800 7.920 7.800 7.920 12,811 +0.15(+1.93%)
Jul 25, 2011 7.680 7.840 7.680 7.770 21,550 +0.00(+0.00%)
Jul 22, 2011 7.840 7.870 7.700 7.770 117,347 -0.10(-1.27%)
Jul 21, 2011 7.890 7.900 7.870 7.870 22,358 -0.02(-0.25%)
Jul 20, 2011 7.930 7.970 7.840 7.890 98,355 -0.04(-0.50%)
Jul 19, 2011 7.890 7.980 7.860 7.930 229,540 -0.01(-0.13%)
Jul 18, 2011 7.820 7.950 7.760 7.940 205,957 +0.12(+1.53%)
Jul 15, 2011 7.890 7.890 7.800 7.820 2,710 -0.06(-0.76%)
Jul 14, 2011 7.980 7.980 7.830 7.880 67,201 -0.07(-0.88%)
Jul 13, 2011 7.910 8.020 7.910 7.950 525,183 +0.01(+0.13%)
Jul 12, 2011 7.800 7.950 7.740 7.940 129,334 +0.07(+0.89%)
Jul 11, 2011 7.800 7.890 7.690 7.870 21,708 +0.04(+0.51%)
Jul 08, 2011 7.850 7.880 7.800 7.830 15,765 -0.02(-0.25%)
Jul 07, 2011 7.990 8.000 7.850 7.850 8,603 -0.14(-1.75%)
Jul 06, 2011 7.700 8.000 7.660 7.990 239,598 +0.28(+3.63%)
Jul 05, 2011 7.720 7.840 7.690 7.710 184,269 -0.01(-0.13%)
Jul 04, 2011 7.600 7.720 7.600 7.720 54,512 +0.05(+0.65%)
Jun 30, 2011 7.730 7.730 7.670 7.670 39,932 -0.05(-0.65%)
Jun 29, 2011 7.800 7.810 7.650 7.720 32,276 -0.10(-1.28%)
Jun 28, 2011 7.750 7.840 7.700 7.820 59,806 +0.03(+0.39%)
Jun 27, 2011 7.650 7.790 7.650 7.790 47,730 +0.14(+1.83%)
Jun 24, 2011 7.770 7.810 7.630 7.650 45,606 -0.12(-1.54%)
Jun 23, 2011 7.660 7.800 7.600 7.770 1,812,715 +0.11(+1.44%)
Jun 22, 2011 7.600 7.670 7.590 7.660 277,061 +0.03(+0.39%)
Jun 21, 2011 7.500 7.670 7.480 7.630 92,145 +0.18(+2.42%)
Jun 20, 2011 7.460 7.480 7.450 7.450 2,336,637 -0.02(-0.27%)
Jun 17, 2011 7.530 7.530 7.450 7.470 1,217,425 -0.03(-0.40%)
Jun 16, 2011 7.500 7.500 7.450 7.500 10,154 +0.02(+0.27%)
Jun 15, 2011 7.410 7.500 7.350 7.480 9,997 -0.02(-0.27%)
Jun 14, 2011 7.470 7.530 7.470 7.500 173,700 +0.05(+0.67%)
Jun 13, 2011 7.410 7.500 7.410 7.450 68,829 +0.05(+0.68%)
Jun 10, 2011 7.480 7.570 7.400 7.400 77,652 -0.10(-1.33%)
Jun 09, 2011 7.490 7.530 7.480 7.500 213,120 +0.00(+0.00%)
Jun 08, 2011 7.600 7.600 7.470 7.500 50,217 -0.08(-1.06%)
Jun 07, 2011 7.600 7.610 7.580 7.580 112,289 -0.03(-0.39%)
Jun 06, 2011 7.530 7.610 7.500 7.610 44,120 +0.04(+0.53%)
Jun 03, 2011 7.630 7.630 7.570 7.570 2,160 +0.06(+0.80%)
May 24, 2011 7.490 7.530 7.410 7.510 270,722 +0.02(+0.27%)
May 20, 2011 7.520 7.530 7.480 7.490 2,973 -0.04(-0.53%)
May 19, 2011 7.550 7.610 7.520 7.530 33,434 -0.07(-0.92%)
May 18, 2011 7.610 7.630 7.550 7.600 434,112 +0.03(+0.40%)
May 17, 2011 7.690 7.690 7.570 7.570 31,845 -0.12(-1.56%)
May 16, 2011 7.700 7.760 7.680 7.690 180,563 -0.04(-0.52%)
May 13, 2011 7.800 7.820 7.680 7.730 832,927 -0.09(-1.15%)
May 12, 2011 7.820 7.890 7.800 7.820 32,387 -0.05(-0.64%)
May 11, 2011 7.880 7.910 7.790 7.870 105,827 +0.02(+0.25%)
May 10, 2011 7.770 7.900 7.770 7.850 141,410 +0.06(+0.77%)
May 09, 2011 7.820 7.820 7.760 7.790 26,386 +0.00(+0.00%)
May 06, 2011 7.770 7.840 7.700 7.790 40,593 +0.00(+0.00%)
May 05, 2011 7.750 7.860 7.750 7.790 130,979 +0.00(+0.00%)
May 04, 2011 7.800 7.830 7.700 7.790 35,505 +0.02(+0.26%)
May 03, 2011 7.800 7.810 7.760 7.770 70,144 -0.01(-0.13%)
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.