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 (%)
Feb 28, 2011 8.000 8.200 8.000 8.190 249,234 +0.18(+2.25%)
Feb 25, 2011 7.990 8.040 7.920 8.010 204,325 +0.02(+0.25%)
Feb 24, 2011 7.900 7.990 7.880 7.990 161,982 +0.05(+0.63%)
Feb 23, 2011 7.950 7.980 7.910 7.940 38,431 -0.05(-0.63%)
Feb 22, 2011 8.040 8.040 7.980 7.990 57,566 -0.05(-0.62%)
Feb 18, 2011 7.990 8.040 7.990 8.040 1,724,557 -0.01(-0.12%)
Feb 17, 2011 8.050 8.100 8.020 8.050 53,316 -0.05(-0.62%)
Feb 16, 2011 8.160 8.160 8.080 8.100 194,943 -0.01(-0.12%)
Feb 15, 2011 8.130 8.180 8.090 8.110 19,890 -0.04(-0.49%)
Feb 14, 2011 8.070 8.150 8.070 8.150 436,931 +0.07(+0.87%)
Feb 11, 2011 8.080 8.110 8.010 8.080 418,468 +0.03(+0.37%)
Feb 10, 2011 7.920 8.050 7.910 8.050 41,139 +0.03(+0.37%)
Feb 09, 2011 8.050 8.060 7.980 8.020 151,635 -0.10(-1.23%)
Feb 08, 2011 7.840 8.120 7.820 8.120 341,808 +0.24(+3.05%)
Feb 07, 2011 7.660 7.880 7.660 7.880 102,574 +0.10(+1.29%)
Feb 04, 2011 7.500 7.780 7.460 7.780 95,441 +0.32(+4.29%)
Feb 03, 2011 7.430 7.470 7.430 7.460 68,512 -0.01(-0.13%)
Feb 02, 2011 7.460 7.470 7.400 7.470 93,892 -0.03(-0.40%)
Feb 01, 2011 7.370 7.500 7.300 7.500 159,276 +0.19(+2.60%)
Jan 31, 2011 7.360 7.390 7.280 7.310 462,358 -0.02(-0.27%)
Jan 28, 2011 7.110 7.330 7.050 7.330 117,371 +0.24(+3.39%)
Jan 27, 2011 7.090 7.100 7.020 7.090 270,507 +0.00(+0.00%)
Jan 26, 2011 7.050 7.200 7.000 7.090 603,726 +0.06(+0.85%)
Jan 25, 2011 6.990 7.090 6.950 7.030 132,458 +0.03(+0.43%)
Jan 24, 2011 7.000 7.040 6.990 7.000 109,830 -0.02(-0.28%)
Jan 21, 2011 7.080 7.080 6.990 7.020 59,535 +0.02(+0.29%)
Jan 20, 2011 7.050 7.110 6.990 7.000 193,946 +0.01(+0.14%)
Jan 19, 2011 6.990 7.010 6.910 6.990 11,941 +0.00(+0.00%)
Jan 18, 2011 7.030 7.100 6.980 6.990 285,905 -0.15(-2.10%)
Jan 17, 2011 7.050 7.190 7.050 7.140 4,232 +0.02(+0.28%)
Jan 14, 2011 7.100 7.240 7.000 7.120 55,793 -0.14(-1.93%)
Jan 13, 2011 7.300 7.300 7.210 7.260 20,586 +0.06(+0.83%)
Jan 12, 2011 7.150 7.330 7.150 7.200 24,938 -0.01(-0.14%)
Jan 11, 2011 7.150 7.210 7.150 7.210 19,783 +0.09(+1.26%)
Jan 10, 2011 7.050 7.140 6.970 7.120 39,199 +0.00(+0.00%)
Jan 07, 2011 7.130 7.180 6.890 7.120 231,766 -0.03(-0.42%)
Jan 06, 2011 7.110 7.200 7.110 7.150 39,988 +0.00(+0.00%)
Jan 05, 2011 7.250 7.390 7.020 7.150 89,239 -0.15(-2.05%)
Jan 04, 2011 7.330 7.400 7.290 7.300 21,408 -0.05(-0.68%)
Dec 31, 2010 7.470 7.470 7.350 7.350 16,021 -0.13(-1.74%)
Dec 30, 2010 7.390 7.520 7.390 7.480 11,441 +0.09(+1.22%)
Dec 29, 2010 7.450 7.450 7.370 7.390 13,267 +0.04(+0.54%)
Dec 24, 2010 7.300 7.350 7.300 7.350 1,360 +0.04(+0.55%)
Dec 23, 2010 7.380 7.380 7.300 7.310 69,406 -0.11(-1.48%)
Dec 22, 2010 7.460 7.500 7.410 7.420 32,407 +0.00(+0.00%)
Dec 21, 2010 7.370 7.460 7.360 7.420 69,737 +0.05(+0.68%)
Dec 20, 2010 7.240 7.370 7.240 7.370 45,364 +0.08(+1.10%)
Dec 17, 2010 7.280 7.330 7.210 7.290 144,117 -0.10(-1.35%)
Dec 16, 2010 7.460 7.480 7.360 7.390 14,228 -0.06(-0.81%)
Dec 15, 2010 7.500 7.500 7.300 7.450 68,682 +0.04(+0.54%)
Dec 14, 2010 7.310 7.440 7.300 7.410 281,780 +0.08(+1.09%)
Dec 13, 2010 7.500 7.510 7.290 7.330 30,205 -0.16(-2.14%)
Dec 10, 2010 7.490 7.560 7.400 7.490 204,100 +0.04(+0.54%)
Dec 09, 2010 7.300 7.460 7.300 7.450 41,850 +0.13(+1.78%)
Dec 08, 2010 7.400 7.430 7.260 7.320 567,253 -0.08(-1.08%)
Dec 07, 2010 7.460 7.520 7.350 7.400 82,400 -0.09(-1.20%)
Dec 06, 2010 7.480 7.520 7.390 7.490 127,379 -0.05(-0.66%)
Dec 03, 2010 7.450 7.610 7.450 7.540 47,338 +0.02(+0.27%)
Dec 02, 2010 7.560 7.640 7.490 7.520 42,862 -0.09(-1.18%)
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.