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 (%)
Sep 30, 2008 6.450 6.480 6.310 6.350 1,250,032 -0.02(-0.31%)
Sep 29, 2008 6.600 6.700 6.320 6.370 214,306 -0.30(-4.50%)
Sep 26, 2008 6.740 6.890 6.620 6.670 134,049 -0.07(-1.04%)
Sep 25, 2008 6.700 6.850 6.680 6.740 196,850 -0.04(-0.59%)
Sep 24, 2008 6.650 6.900 6.650 6.780 127,263 +0.13(+1.95%)
Sep 23, 2008 6.970 7.040 6.620 6.650 353,768 -0.40(-5.67%)
Sep 22, 2008 7.200 7.280 6.690 7.050 529,393 -0.15(-2.08%)
Sep 19, 2008 7.000 7.550 6.750 7.200 3,124,031 +0.51(+7.62%)
Sep 18, 2008 6.700 6.720 6.660 6.690 545,238 +0.00(+0.00%)
Sep 17, 2008 6.610 6.870 6.610 6.690 479,164 +0.11(+1.67%)
Sep 16, 2008 6.740 6.750 6.570 6.580 274,801 -0.27(-3.94%)
Sep 15, 2008 7.630 7.630 6.820 6.850 180,667 -0.78(-10.22%)
Sep 12, 2008 7.800 7.800 7.630 7.630 44,261 -0.12(-1.55%)
Sep 11, 2008 7.880 7.960 7.620 7.750 72,364 -0.08(-1.02%)
Sep 10, 2008 8.270 8.270 7.680 7.830 226,051 -0.32(-3.93%)
Sep 09, 2008 8.400 8.470 8.100 8.150 72,956 -0.20(-2.40%)
Sep 08, 2008 8.540 8.540 8.350 8.350 30,089 +0.04(+0.48%)
Sep 05, 2008 8.500 8.500 8.310 8.310 115,365 -0.15(-1.77%)
Sep 04, 2008 8.710 8.710 8.400 8.460 64,835 -0.13(-1.51%)
Sep 03, 2008 8.700 8.700 8.570 8.590 91,556 -0.02(-0.23%)
Sep 02, 2008 8.620 8.630 8.580 8.610 84,837 +0.05(+0.58%)
Aug 29, 2008 8.650 8.650 8.530 8.560 61,853 -0.09(-1.04%)
Aug 28, 2008 8.570 8.700 8.350 8.650 263,716 +0.14(+1.65%)
Aug 27, 2008 8.500 8.530 8.400 8.510 42,984 +0.11(+1.31%)
Aug 26, 2008 8.500 8.770 8.350 8.400 67,114 -0.02(-0.24%)
Aug 25, 2008 8.700 8.700 8.410 8.420 96,436 -0.13(-1.52%)
Aug 22, 2008 8.450 8.560 8.360 8.550 66,595 +0.17(+2.03%)
Aug 21, 2008 8.520 8.520 8.300 8.380 83,895 -0.20(-2.33%)
Aug 20, 2008 8.640 8.730 8.330 8.580 83,753 +0.00(+0.00%)
Aug 19, 2008 8.930 8.930 8.570 8.580 81,610 -0.39(-4.35%)
Aug 18, 2008 9.110 9.110 8.950 8.970 166,541 -0.13(-1.43%)
Aug 15, 2008 8.940 9.100 8.820 9.100 93,886 +0.16(+1.79%)
Aug 14, 2008 8.900 9.130 8.760 8.940 238,178 -0.06(-0.67%)
Aug 13, 2008 9.100 9.100 8.960 9.000 844,025 -0.07(-0.77%)
Aug 12, 2008 9.000 9.380 8.980 9.070 184,408 +0.07(+0.78%)
Aug 11, 2008 9.160 9.270 8.890 9.000 110,161 -0.14(-1.53%)
Aug 08, 2008 9.000 9.350 9.000 9.140 62,907 +0.20(+2.24%)
Aug 07, 2008 8.990 9.190 8.820 8.940 89,573 +0.02(+0.22%)
Aug 06, 2008 9.200 9.210 8.880 8.920 115,506 -0.19(-2.09%)
Aug 05, 2008 9.330 9.390 8.880 9.110 188,219 +0.64(+7.56%)
Aug 04, 2008 8.710 8.710 8.300 8.470 177,641 +0.00(+0.00%)
Aug 01, 2008 8.710 8.710 8.300 8.470 177,641 -0.17(-1.97%)
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%)
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.