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, 2018 36.10 36.71 35.87 36.64 299,320 +0.65(+1.81%)
Apr 27, 2018 36.22 36.22 35.89 35.99 67,440 -0.09(-0.25%)
Apr 26, 2018 35.88 36.44 35.88 36.08 158,092 +0.21(+0.59%)
Apr 25, 2018 36.00 36.04 35.53 35.87 78,206 +0.15(+0.42%)
Apr 24, 2018 35.94 35.95 35.44 35.72 210,213 -0.07(-0.20%)
Apr 23, 2018 35.70 35.90 35.54 35.79 129,585 +0.09(+0.25%)
Apr 20, 2018 35.51 35.80 35.51 35.70 72,822 +0.11(+0.31%)
Apr 19, 2018 35.20 35.71 34.98 35.59 193,231 +0.54(+1.54%)
Apr 18, 2018 36.05 36.05 34.99 35.05 182,201 -0.94(-2.61%)
Apr 17, 2018 34.88 36.37 34.87 35.99 246,928 +1.15(+3.30%)
Apr 16, 2018 34.35 34.90 34.32 34.84 75,964 +0.54(+1.57%)
Apr 13, 2018 33.87 34.65 33.81 34.30 95,138 +0.52(+1.54%)
Apr 12, 2018 33.85 34.01 33.70 33.78 36,846 +0.00(+0.00%)
Apr 11, 2018 33.64 33.92 33.62 33.78 83,943 +0.06(+0.18%)
Apr 10, 2018 33.68 33.89 33.50 33.72 109,439 +0.20(+0.60%)
Apr 09, 2018 34.05 34.17 33.46 33.52 87,079 -0.56(-1.64%)
Apr 06, 2018 34.06 34.26 33.84 34.08 118,236 -0.03(-0.09%)
Apr 05, 2018 34.60 35.00 33.84 34.11 304,885 -0.43(-1.24%)
Apr 04, 2018 33.71 34.61 33.18 34.54 109,896 +0.32(+0.94%)
Apr 03, 2018 32.63 34.42 32.63 34.22 220,403 +1.63(+5.00%)
Apr 02, 2018 32.75 32.75 32.40 32.59 262,952 -0.15(-0.46%)
Mar 29, 2018 32.74 32.74 32.74 0 +0.25(+0.77%)
Mar 28, 2018 32.48 32.65 32.30 32.49 92,688 -0.04(-0.12%)
Mar 27, 2018 32.78 32.78 32.32 32.53 71,250 -0.29(-0.88%)
Mar 26, 2018 33.16 33.16 32.24 32.82 111,080 -0.13(-0.39%)
Mar 23, 2018 32.74 33.40 32.70 32.95 113,370 +0.13(+0.40%)
Mar 22, 2018 33.00 33.15 32.23 32.82 106,706 -0.18(-0.55%)
Mar 21, 2018 33.32 33.58 32.89 33.00 65,882 -0.41(-1.23%)
Mar 20, 2018 33.85 33.90 33.22 33.41 64,920 -0.45(-1.33%)
Mar 19, 2018 34.40 34.40 33.72 33.86 67,369 -0.65(-1.88%)
Mar 16, 2018 35.31 35.41 34.31 34.51 194,681 -0.85(-2.40%)
Mar 15, 2018 35.78 35.78 35.19 35.36 45,770 -0.42(-1.17%)
Mar 14, 2018 35.86 36.01 35.61 35.78 78,804 -0.02(-0.06%)
Mar 13, 2018 36.20 36.22 35.73 35.80 50,230 -0.38(-1.05%)
Mar 12, 2018 35.80 36.33 35.56 36.18 82,593 +0.31(+0.86%)
Mar 09, 2018 36.21 36.21 35.46 35.87 104,783 -0.30(-0.83%)
Mar 08, 2018 37.97 37.97 35.45 36.17 310,978 -1.98(-5.19%)
Mar 07, 2018 38.56 38.15 424,287 +4.20(+12.37%)
Mar 06, 2018 33.86 33.95 33.32 33.95 62,811 +0.20(+0.59%)
Mar 05, 2018 33.50 33.79 33.25 33.75 104,512 +0.03(+0.09%)
Mar 02, 2018 33.07 33.76 32.78 33.72 96,033 +0.52(+1.57%)
Mar 01, 2018 33.08 33.65 33.00 33.20 90,419 +0.07(+0.21%)
Feb 28, 2018 33.84 33.85 32.98 33.13 137,140 -0.69(-2.04%)
Feb 27, 2018 33.91 34.15 33.51 33.82 45,116 -0.20(-0.59%)
Feb 26, 2018 34.28 34.72 33.63 34.02 38,680 -0.18(-0.53%)
Feb 23, 2018 33.80 34.52 33.76 34.20 37,777 +0.45(+1.33%)
Feb 22, 2018 34.05 34.05 33.24 33.75 94,476 -0.21(-0.62%)
Feb 21, 2018 34.38 35.00 33.95 33.96 49,911 -0.42(-1.22%)
Feb 20, 2018 34.50 34.69 34.20 34.38 37,943 -0.23(-0.66%)
Feb 16, 2018 34.61 34.61 34.61 0 +0.04(+0.12%)
Feb 15, 2018 34.66 34.96 34.39 34.57 28,628 -0.04(-0.12%)
Feb 14, 2018 34.16 35.00 33.84 34.61 66,618 +0.33(+0.96%)
Feb 13, 2018 33.96 34.28 77,402 -0.31(-0.90%)
Feb 12, 2018 34.45 34.94 34.45 34.59 33,616 +0.31(+0.90%)
Feb 09, 2018 34.24 34.56 33.71 34.28 61,759 +0.12(+0.35%)
Feb 08, 2018 35.01 35.12 34.14 34.16 51,617 -0.88(-2.51%)
Feb 07, 2018 35.01 35.01 34.75 35.04 73,333 +0.29(+0.83%)
Feb 06, 2018 34.11 35.40 33.72 34.75 90,431 +0.20(+0.58%)
Feb 05, 2018 34.76 34.76 34.57 34.55 106,007 -0.48(-1.37%)
Feb 02, 2018 36.39 36.39 34.64 35.03 133,695 -1.53(-4.18%)
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.