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 (%)
Dec 31, 2019 43.04 43.04 43.04 0 -0.23(-0.53%)
Dec 30, 2019 42.96 43.42 42.68 43.27 79,088 +0.32(+0.75%)
Dec 27, 2019 43.30 43.30 42.90 42.95 80,913 -0.42(-0.97%)
Dec 24, 2019 43.37 43.37 43.37 0 +0.25(+0.58%)
Dec 23, 2019 42.87 43.45 42.53 43.12 116,035 +0.40(+0.94%)
Dec 20, 2019 42.56 43.47 42.50 42.72 454,518 +0.20(+0.47%)
Dec 19, 2019 42.95 43.19 42.21 42.52 186,463 -0.52(-1.21%)
Dec 18, 2019 43.10 43.31 42.73 43.04 356,453 -0.09(-0.21%)
Dec 17, 2019 42.89 43.34 42.73 43.13 104,513 +0.39(+0.91%)
Dec 16, 2019 43.47 44.09 42.68 42.74 203,776 -0.74(-1.70%)
Dec 13, 2019 42.47 43.70 42.24 43.48 137,525 +1.02(+2.40%)
Dec 12, 2019 42.51 43.01 42.46 42.46 184,033 -0.09(-0.21%)
Dec 11, 2019 42.60 42.83 42.44 42.55 75,686 -0.11(-0.26%)
Dec 10, 2019 43.27 43.42 42.35 42.66 120,790 -0.55(-1.27%)
Dec 09, 2019 43.60 43.64 43.03 43.21 83,538 -0.51(-1.17%)
Dec 06, 2019 43.55 44.20 43.55 43.72 123,490 +0.09(+0.21%)
Dec 05, 2019 42.37 43.70 42.32 43.63 139,284 +1.16(+2.73%)
Dec 04, 2019 41.61 42.55 41.49 42.47 151,652 +0.86(+2.07%)
Dec 03, 2019 42.04 42.04 41.31 41.61 145,730 -0.53(-1.26%)
Dec 02, 2019 42.48 42.61 42.00 42.14 115,091 -0.48(-1.13%)
Nov 29, 2019 42.40 42.62 42.00 42.62 46,258 +0.21(+0.50%)
Nov 28, 2019 42.33 42.69 42.33 42.41 24,337 -0.21(-0.49%)
Nov 27, 2019 41.86 42.65 41.77 42.62 100,171 +0.67(+1.60%)
Nov 26, 2019 42.10 42.53 41.55 41.95 172,046 -0.11(-0.26%)
Nov 25, 2019 42.25 42.81 42.00 42.06 170,279 -0.15(-0.36%)
Nov 22, 2019 41.68 42.24 41.39 42.21 136,622 +0.52(+1.25%)
Nov 21, 2019 41.58 42.21 41.30 41.69 122,363 +0.15(+0.36%)
Nov 20, 2019 40.83 41.76 40.59 41.54 269,706 +0.71(+1.74%)
Nov 19, 2019 40.46 41.21 40.46 40.83 208,318 +0.29(+0.72%)
Nov 18, 2019 39.25 40.58 39.06 40.54 428,768 +1.25(+3.18%)
Nov 15, 2019 39.07 39.43 38.84 39.29 80,808 +0.22(+0.56%)
Nov 14, 2019 38.70 39.23 38.67 39.07 103,019 +0.24(+0.62%)
Nov 13, 2019 38.96 39.01 38.70 38.83 110,053 -0.25(-0.64%)
Nov 12, 2019 38.97 39.27 38.59 39.08 96,845 +0.12(+0.31%)
Nov 11, 2019 39.16 39.22 38.72 38.96 103,898 -0.17(-0.43%)
Nov 08, 2019 38.76 39.22 38.52 39.13 93,142 +0.29(+0.75%)
Nov 07, 2019 39.54 39.56 38.22 38.84 212,150 -0.64(-1.62%)
Nov 06, 2019 37.98 39.79 37.98 39.48 214,834 +1.18(+3.08%)
Nov 05, 2019 40.74 40.91 37.67 38.30 754,535 -3.16(-7.62%)
Nov 04, 2019 42.00 42.07 41.19 41.46 149,909 -0.47(-1.12%)
Nov 01, 2019 41.70 42.03 41.40 41.93 125,242 +0.27(+0.65%)
Oct 31, 2019 41.01 41.70 40.84 41.66 139,606 +0.21(+0.51%)
Oct 30, 2019 41.17 41.74 41.09 41.45 128,753 +0.28(+0.68%)
Oct 29, 2019 41.61 41.61 40.91 41.17 142,671 -0.44(-1.06%)
Oct 28, 2019 40.61 41.91 40.61 41.61 178,255 +1.06(+2.61%)
Oct 25, 2019 40.36 41.04 40.28 40.55 121,526 +0.02(+0.05%)
Oct 24, 2019 40.39 40.88 39.98 40.53 108,753 +0.16(+0.40%)
Oct 23, 2019 40.30 40.65 39.90 40.37 91,843 +0.07(+0.17%)
Oct 22, 2019 40.92 42.01 40.18 40.30 139,096 -0.67(-1.64%)
Oct 21, 2019 41.25 41.51 40.74 40.97 90,831 -0.25(-0.61%)
Oct 18, 2019 41.79 41.81 40.89 41.22 145,631 -0.57(-1.36%)
Oct 17, 2019 42.06 42.25 41.55 41.79 121,627 -0.18(-0.43%)
Oct 16, 2019 42.33 42.60 41.81 41.97 175,319 -0.36(-0.85%)
Oct 15, 2019 41.96 42.71 41.96 42.33 139,454 +0.33(+0.79%)
Oct 11, 2019 42.00 42.00 42.00 0 +0.43(+1.03%)
Oct 10, 2019 41.67 41.83 41.33 41.57 110,242 -0.17(-0.41%)
Oct 09, 2019 41.12 41.77 40.96 41.74 117,857 +0.64(+1.56%)
Oct 08, 2019 41.50 41.67 40.49 41.10 224,772 -0.61(-1.46%)
Oct 07, 2019 40.84 42.18 40.84 41.71 131,463 +0.98(+2.41%)
Oct 04, 2019 40.64 41.29 40.64 40.73 327,439 +0.17(+0.42%)
Oct 03, 2019 40.74 41.29 40.48 40.56 234,186 -0.26(-0.64%)
Oct 02, 2019 41.09 41.09 40.26 40.82 281,406 -0.41(-0.99%)
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.