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, 2009 7.050 7.050 6.800 7.020 24,724 -0.05(-0.71%)
Aug 28, 2009 6.630 7.070 6.630 7.070 79,760 +0.44(+6.64%)
Aug 27, 2009 6.560 6.650 6.550 6.630 39,978 +0.03(+0.45%)
Aug 26, 2009 6.550 6.690 6.550 6.600 52,851 -0.03(-0.45%)
Aug 25, 2009 6.620 6.690 6.400 6.630 153,452 +0.08(+1.22%)
Aug 24, 2009 6.990 7.000 6.550 6.550 57,066 -0.39(-5.62%)
Aug 21, 2009 7.100 7.100 6.900 6.940 72,815 -0.07(-1.00%)
Aug 20, 2009 6.960 7.090 6.920 7.010 22,774 -0.01(-0.14%)
Aug 19, 2009 7.190 7.200 6.930 7.020 398,989 -0.22(-3.04%)
Aug 18, 2009 7.210 7.430 7.170 7.240 366,477 -0.06(-0.82%)
Aug 17, 2009 7.050 7.400 7.010 7.300 97,990 -0.03(-0.41%)
Aug 14, 2009 7.460 7.500 7.200 7.330 70,834 -0.07(-0.95%)
Aug 13, 2009 7.250 7.470 7.220 7.400 313,126 +0.15(+2.07%)
Aug 12, 2009 7.010 7.680 7.010 7.250 1,246,837 +0.42(+6.15%)
Aug 11, 2009 6.050 6.930 6.050 6.830 1,075,767 +0.84(+14.02%)
Aug 10, 2009 5.700 6.000 5.680 5.990 28,770 +0.27(+4.72%)
Aug 07, 2009 5.700 5.790 5.620 5.720 21,900 +0.02(+0.35%)
Aug 06, 2009 5.750 5.750 5.600 5.700 21,376 -0.06(-1.04%)
Aug 05, 2009 5.940 5.950 5.750 5.760 14,036 -0.17(-2.87%)
Aug 04, 2009 5.950 6.020 5.870 5.930 64,775 -0.04(-0.67%)
Jul 31, 2009 5.800 5.970 5.600 5.970 66,878 +0.11(+1.88%)
Jul 30, 2009 5.800 6.000 5.650 5.860 108,163 +0.09(+1.56%)
Jul 29, 2009 5.210 5.770 5.210 5.770 116,641 +0.37(+6.85%)
Jul 28, 2009 5.470 5.470 5.250 5.400 22,710 -0.05(-0.92%)
Jul 27, 2009 5.280 5.620 5.380 5.450 56,778 -0.05(-0.91%)
Jul 24, 2009 5.570 5.600 5.460 5.500 259,813 -0.01(-0.18%)
Jul 23, 2009 5.410 5.550 5.410 5.510 47,847 +0.08(+1.47%)
Jul 22, 2009 5.490 5.550 5.400 5.430 68,215 -0.14(-2.51%)
Jul 21, 2009 5.490 5.640 5.290 5.570 278,972 +0.21(+3.92%)
Jul 20, 2009 5.010 5.480 5.010 5.360 205,620 +0.29(+5.72%)
Jul 17, 2009 4.900 5.070 4.830 5.070 102,321 +0.11(+2.22%)
Jul 16, 2009 4.950 5.040 4.770 4.960 76,631 +0.04(+0.81%)
Jul 15, 2009 4.750 5.050 4.750 4.920 908,908 +0.21(+4.46%)
Jul 14, 2009 4.580 4.710 4.570 4.710 18,733 +0.13(+2.84%)
Jul 13, 2009 4.540 4.580 4.540 4.580 7,880 +0.03(+0.66%)
Jul 10, 2009 4.450 4.570 4.450 4.550 89,651 +0.04(+0.89%)
Jul 09, 2009 4.550 4.550 4.450 4.510 354,962 -0.02(-0.44%)
Jul 08, 2009 4.550 4.600 4.390 4.530 150,010 -0.04(-0.88%)
Jul 07, 2009 4.560 4.710 4.560 4.570 62,802 -0.25(-5.19%)
Jul 06, 2009 4.720 4.850 4.650 4.820 64,120 +0.11(+2.34%)
Jul 03, 2009 4.660 4.850 4.620 4.710 4,107 -0.16(-3.29%)
Jul 02, 2009 4.610 4.880 4.600 4.870 179,616 +0.25(+5.41%)
Jun 30, 2009 4.640 4.730 4.620 4.620 53,853 -0.02(-0.43%)
Jun 29, 2009 4.870 4.870 4.620 4.640 29,721 -0.11(-2.32%)
Jun 26, 2009 4.660 4.760 4.570 4.750 43,199 +0.01(+0.21%)
Jun 25, 2009 5.000 5.150 4.710 4.740 164,057 -0.28(-5.58%)
Jun 24, 2009 4.890 5.170 4.600 5.020 81,398 +0.22(+4.58%)
Jun 23, 2009 4.500 4.820 4.500 4.800 98,779 +0.30(+6.67%)
Jun 22, 2009 4.770 4.770 4.460 4.500 171,368 -0.05(-1.10%)
Jun 19, 2009 4.290 4.730 4.270 4.550 435,662 +0.35(+8.33%)
Jun 18, 2009 4.210 4.240 4.000 4.200 124,386 -0.10(-2.33%)
Jun 17, 2009 4.300 4.330 4.100 4.300 127,228 +0.01(+0.23%)
Jun 16, 2009 4.470 4.470 4.180 4.290 243,093 +0.16(+3.87%)
Jun 15, 2009 4.390 4.390 4.120 4.130 217,025 -0.22(-5.06%)
Jun 12, 2009 4.470 4.590 4.180 4.350 145,580 -0.20(-4.40%)
Jun 11, 2009 4.920 4.920 4.550 4.550 87,295 -0.25(-5.21%)
Jun 10, 2009 4.940 5.020 4.680 4.800 67,709 -0.22(-4.38%)
Jun 09, 2009 5.120 5.120 4.980 5.020 51,637 -0.08(-1.57%)
Jun 08, 2009 5.010 5.100 4.990 5.100 113,760 +0.03(+0.59%)
Jun 05, 2009 5.110 5.160 5.040 5.070 88,234 -0.03(-0.59%)
Jun 04, 2009 5.240 5.240 5.000 5.100 114,831 +0.05(+0.99%)
Jun 03, 2009 5.280 5.330 5.050 5.050 199,124 -0.23(-4.36%)
Jun 02, 2009 5.400 5.400 5.250 5.280 585,344 -0.08(-1.49%)
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.