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 (%)
Aug 31, 2015 18.66 18.66 18.12 18.41 92,127 -0.26(-1.39%)
Aug 28, 2015 18.63 18.69 18.08 18.67 70,500 -0.10(-0.53%)
Aug 27, 2015 18.47 18.77 18.37 18.77 268,743 +0.40(+2.18%)
Aug 26, 2015 17.93 18.40 17.72 18.37 131,135 +0.31(+1.72%)
Aug 25, 2015 18.62 18.62 17.86 18.06 140,881 -0.07(-0.39%)
Aug 24, 2015 16.02 18.19 16.02 18.13 163,201 +0.07(+0.39%)
Aug 21, 2015 18.69 18.85 18.00 18.06 243,701 -0.71(-3.78%)
Aug 20, 2015 18.97 19.02 18.68 18.77 260,870 -0.23(-1.21%)
Aug 19, 2015 19.00 19.26 18.98 19.00 119,960 -0.01(-0.05%)
Aug 18, 2015 19.07 19.17 18.91 19.01 130,129 -0.14(-0.73%)
Aug 17, 2015 18.80 19.19 18.80 19.15 179,953 +0.35(+1.86%)
Aug 14, 2015 19.08 19.08 18.51 18.80 149,551 -0.28(-1.47%)
Aug 13, 2015 20.55 20.55 18.34 19.08 388,070 -1.55(-7.51%)
Aug 12, 2015 20.90 20.96 20.48 20.63 95,953 -0.27(-1.29%)
Aug 11, 2015 21.10 21.10 20.40 20.90 91,876 -0.14(-0.67%)
Aug 10, 2015 21.37 21.47 20.90 21.04 54,095 -0.36(-1.68%)
Aug 07, 2015 21.87 21.98 21.24 21.40 71,446 -0.45(-2.06%)
Aug 06, 2015 21.73 21.94 21.47 21.85 61,648 +0.16(+0.74%)
Aug 05, 2015 21.51 21.91 21.48 21.69 46,626 -0.21(-0.96%)
Aug 04, 2015 22.06 22.24 21.77 21.90 35,699 -0.21(-0.95%)
Jul 31, 2015 22.11 22.11 22.11 0 +0.31(+1.42%)
Jul 30, 2015 21.80 21.88 21.68 21.80 99,848 -0.01(-0.05%)
Jul 29, 2015 22.00 22.07 21.77 21.81 81,870 -0.19(-0.86%)
Jul 28, 2015 22.57 22.58 21.87 22.00 154,198 -0.57(-2.53%)
Jul 27, 2015 22.69 22.72 22.45 22.57 58,416 -0.10(-0.44%)
Jul 24, 2015 22.50 22.67 22.45 22.67 60,069 +0.24(+1.07%)
Jul 23, 2015 22.60 22.61 22.00 22.43 40,972 -0.15(-0.66%)
Jul 22, 2015 22.75 22.76 22.50 22.58 42,205 -0.17(-0.75%)
Jul 21, 2015 22.95 22.95 22.60 22.75 47,259 -0.10(-0.44%)
Jul 20, 2015 22.90 23.05 22.82 22.85 47,374 -0.04(-0.17%)
Jul 17, 2015 22.80 22.94 22.76 22.89 73,832 -0.12(-0.52%)
Jul 16, 2015 22.98 23.07 22.81 23.01 31,879 +0.19(+0.83%)
Jul 15, 2015 23.00 23.35 22.80 22.82 47,221 -0.11(-0.48%)
Jul 14, 2015 23.01 23.26 22.78 22.93 194,396 -0.10(-0.43%)
Jul 13, 2015 22.82 23.15 22.68 23.03 292,718 +0.23(+1.01%)
Jul 10, 2015 22.34 22.89 22.34 22.80 57,421 +0.54(+2.43%)
Jul 09, 2015 23.11 23.11 22.12 22.26 69,029 -0.76(-3.30%)
Jul 08, 2015 23.38 23.38 22.85 23.02 76,128 -0.09(-0.39%)
Jul 07, 2015 23.38 23.39 22.78 23.11 110,968 -0.47(-1.99%)
Jul 06, 2015 23.74 23.85 23.54 23.58 20,893 -0.24(-1.01%)
Jul 03, 2015 23.98 24.00 23.64 23.82 23,679 -0.14(-0.58%)
Jul 02, 2015 24.11 24.24 23.85 23.96 102,580 -0.05(-0.21%)
Jun 30, 2015 24.01 24.01 24.01 0 +0.69(+2.96%)
Jun 29, 2015 23.79 23.79 23.29 23.32 94,389 -0.53(-2.22%)
Jun 26, 2015 23.60 23.85 23.60 23.85 242,930 +0.35(+1.49%)
Jun 25, 2015 23.76 23.77 23.37 23.50 33,901 -0.21(-0.89%)
Jun 24, 2015 23.55 24.12 23.41 23.71 192,536 +0.20(+0.85%)
Jun 23, 2015 23.40 23.53 23.30 23.51 56,495 +0.15(+0.64%)
Jun 22, 2015 23.39 23.42 23.29 23.36 16,637 -0.03(-0.13%)
Jun 19, 2015 23.49 23.50 23.00 23.39 107,195 +0.24(+1.04%)
Jun 18, 2015 23.70 23.70 23.00 23.15 105,214 -0.43(-1.82%)
Jun 17, 2015 23.92 24.00 23.48 23.58 65,921 -0.37(-1.54%)
Jun 16, 2015 23.98 24.10 23.75 23.95 226,078 +0.01(+0.04%)
Jun 15, 2015 23.91 24.09 23.84 23.94 80,445 -0.03(-0.13%)
Jun 12, 2015 23.92 24.14 23.75 23.97 92,182 +0.09(+0.38%)
Jun 11, 2015 23.94 23.97 23.70 23.88 87,185 +0.28(+1.19%)
Jun 10, 2015 24.29 24.29 23.56 23.60 37,344 -0.30(-1.26%)
Jun 09, 2015 23.75 24.14 23.37 23.90 181,735 +0.15(+0.63%)
Jun 08, 2015 24.00 24.22 23.38 23.75 58,978 -0.17(-0.71%)
Jun 05, 2015 24.23 24.24 23.75 23.92 68,012 -0.25(-1.03%)
Jun 04, 2015 24.35 24.50 23.98 24.17 120,609 -0.18(-0.74%)
Jun 03, 2015 24.27 24.35 24.00 24.35 65,329 +0.06(+0.25%)
Jun 02, 2015 24.35 24.35 23.80 24.29 91,045 -0.02(-0.08%)
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.