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 (%)
Apr 30, 2008 9.900 10.22 9.900 10.15 251,908 +0.25(+2.53%)
Apr 29, 2008 10.07 10.10 9.880 9.900 440,088 -0.20(-1.98%)
Apr 28, 2008 10.29 10.36 10.09 10.10 95,095 -0.24(-2.32%)
Apr 25, 2008 10.49 10.49 10.32 10.34 94,088 -0.02(-0.19%)
Apr 24, 2008 10.10 10.49 10.09 10.36 112,288 +0.27(+2.68%)
Apr 23, 2008 10.09 10.13 9.820 10.09 203,364 -0.09(-0.88%)
Apr 22, 2008 10.47 10.50 9.810 10.18 408,453 -0.14(-1.36%)
Apr 21, 2008 10.72 10.72 10.28 10.32 122,533 -0.40(-3.73%)
Apr 18, 2008 10.50 10.72 10.39 10.72 127,376 +0.18(+1.71%)
Apr 17, 2008 10.68 10.68 10.40 10.54 264,839 -0.16(-1.50%)
Apr 16, 2008 10.78 10.90 10.69 10.70 104,211 -0.09(-0.83%)
Apr 15, 2008 10.75 10.93 10.71 10.79 151,735 +0.04(+0.37%)
Apr 14, 2008 11.00 11.42 10.75 10.75 131,739 -0.25(-2.27%)
Apr 11, 2008 11.01 11.35 11.00 11.00 181,181 +0.05(+0.46%)
Apr 10, 2008 11.32 11.32 10.86 10.95 242,620 -0.37(-3.27%)
Apr 09, 2008 11.50 11.53 11.27 11.32 431,564 -0.24(-2.08%)
Apr 08, 2008 11.51 11.65 11.48 11.56 436,565 +0.05(+0.43%)
Apr 07, 2008 11.55 11.75 11.41 11.51 363,465 +0.06(+0.52%)
Apr 04, 2008 11.45 11.62 11.25 11.45 362,423 +0.23(+2.05%)
Apr 03, 2008 11.38 11.54 11.20 11.22 620,693 -0.16(-1.41%)
Apr 02, 2008 11.32 11.51 11.28 11.38 327,851 +0.10(+0.89%)
Apr 01, 2008 11.37 11.37 11.27 11.28 208,906 -0.09(-0.79%)
Mar 31, 2008 11.22 11.59 11.10 11.37 180,822 +0.04(+0.35%)
Mar 28, 2008 11.67 11.78 11.20 11.33 80,565 -0.38(-3.25%)
Mar 27, 2008 11.73 12.09 11.45 11.71 151,048 -0.08(-0.68%)
Mar 26, 2008 11.77 12.23 11.68 11.79 123,582 -0.09(-0.76%)
Mar 25, 2008 11.96 12.22 11.75 11.88 282,627 +0.13(+1.11%)
Mar 24, 2008 11.41 11.88 11.40 11.75 197,253 +0.27(+2.35%)
Mar 21, 2008 11.36 11.70 11.35 11.48 474,935 +0.00(+0.00%)
Mar 20, 2008 11.36 11.70 11.35 11.48 474,935 -0.05(-0.43%)
Mar 19, 2008 11.74 11.93 11.30 11.53 190,231 -0.36(-3.03%)
Mar 18, 2008 11.46 11.94 11.46 11.89 123,468 +0.20(+1.71%)
Mar 17, 2008 11.75 11.81 11.18 11.69 132,338 -0.31(-2.58%)
Mar 14, 2008 11.89 12.73 11.76 12.00 744,952 +0.05(+0.42%)
Mar 13, 2008 12.32 12.32 11.83 11.95 1,206,624 -0.37(-3.00%)
Mar 12, 2008 12.43 12.43 12.24 12.32 263,622 +0.02(+0.16%)
Mar 11, 2008 12.44 12.73 12.02 12.30 440,249 -0.08(-0.65%)
Mar 10, 2008 12.69 12.69 12.21 12.38 549,537 +0.44(+3.69%)
Mar 07, 2008 12.30 12.30 11.51 11.94 254,248 -0.46(-3.71%)
Mar 06, 2008 12.94 12.94 12.37 12.40 171,004 -0.55(-4.25%)
Mar 05, 2008 13.03 13.16 12.89 12.95 184,966 -0.08(-0.61%)
Mar 04, 2008 13.37 13.45 12.80 13.03 85,688 -0.26(-1.96%)
Mar 03, 2008 13.50 13.50 13.28 13.29 39,293 -0.06(-0.45%)
Feb 29, 2008 13.43 13.44 13.26 13.35 202,923 -0.05(-0.37%)
Feb 28, 2008 13.27 13.45 13.25 13.40 163,362 +0.15(+1.13%)
Feb 27, 2008 13.10 13.28 13.10 13.25 1,322,492 +0.00(+0.00%)
Feb 26, 2008 13.38 13.45 13.24 13.25 1,294,283 -0.08(-0.60%)
Feb 25, 2008 13.35 13.52 13.05 13.33 78,621 -0.02(-0.15%)
Feb 22, 2008 13.39 13.43 13.10 13.35 699,835 -0.04(-0.30%)
Feb 21, 2008 13.10 13.39 13.10 13.39 42,594 +0.18(+1.36%)
Feb 20, 2008 13.15 13.44 13.15 13.21 219,064 -0.06(-0.45%)
Feb 19, 2008 13.25 13.41 13.25 13.27 127,056 +0.05(+0.38%)
Feb 18, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Feb 15, 2008 13.26 13.40 13.05 13.22 145,530 -0.18(-1.34%)
Feb 14, 2008 13.48 13.48 13.30 13.40 324,751 -0.08(-0.59%)
Feb 13, 2008 13.30 13.48 13.05 13.48 347,511 +0.35(+2.67%)
Feb 12, 2008 13.10 13.42 13.03 13.13 83,338 -0.07(-0.53%)
Feb 11, 2008 13.55 13.65 13.20 13.20 291,228 -0.38(-2.80%)
Feb 08, 2008 13.53 13.66 13.26 13.58 190,261 +0.01(+0.07%)
Feb 07, 2008 13.36 13.73 13.36 13.57 247,668 +0.15(+1.12%)
Feb 06, 2008 13.65 13.99 13.24 13.42 143,029 +0.03(+0.22%)
Feb 05, 2008 14.08 14.08 13.39 13.39 133,284 -0.69(-4.90%)
Feb 04, 2008 14.00 14.15 13.72 14.08 101,818 +0.08(+0.57%)
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.