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, 2013 9.200 9.430 9.190 9.390 26,478 +0.19(+2.07%)
Apr 29, 2013 9.190 9.260 9.100 9.200 10,215 -0.04(-0.43%)
Apr 26, 2013 9.310 9.310 9.190 9.240 5,056 -0.10(-1.07%)
Apr 25, 2013 9.220 9.350 9.190 9.340 373,211 +0.20(+2.19%)
Apr 24, 2013 9.120 9.150 9.100 9.140 28,078 +0.04(+0.44%)
Apr 23, 2013 9.110 9.130 9.100 9.100 22,356 -0.06(-0.66%)
Apr 22, 2013 9.250 9.250 9.070 9.160 40,441 -0.09(-0.97%)
Apr 19, 2013 9.190 9.250 9.120 9.250 63,776 +0.00(+0.00%)
Apr 18, 2013 9.290 9.290 9.220 9.250 5,786 +0.10(+1.09%)
Apr 17, 2013 9.160 9.160 9.040 9.150 157,086 +0.05(+0.55%)
Apr 16, 2013 9.270 9.280 9.100 9.100 16,850 -0.21(-2.26%)
Apr 15, 2013 9.340 9.340 9.250 9.310 104,024 +0.06(+0.65%)
Apr 12, 2013 9.300 9.300 9.180 9.250 37,710 -0.05(-0.54%)
Apr 11, 2013 9.240 9.300 9.100 9.300 16,085 +0.10(+1.09%)
Apr 10, 2013 9.250 9.350 9.100 9.200 406,105 +0.14(+1.55%)
Apr 09, 2013 9.050 9.230 9.050 9.060 262,568 -0.05(-0.55%)
Apr 08, 2013 9.300 9.300 9.100 9.110 65,183 -0.23(-2.46%)
Apr 05, 2013 9.220 9.340 9.115 9.340 210,299 +0.07(+0.76%)
Apr 04, 2013 9.310 9.340 9.260 9.270 8,923 -0.03(-0.32%)
Apr 03, 2013 9.360 9.370 9.260 9.300 220,400 -0.12(-1.27%)
Apr 02, 2013 9.370 9.590 9.370 9.420 31,021 +0.05(+0.53%)
Apr 01, 2013 9.440 9.450 9.300 9.370 33,420 +0.00(+0.00%)
Mar 28, 2013 9.370 9.370 9.370 0 +0.11(+1.19%)
Mar 27, 2013 9.200 9.260 9.130 9.260 27,607 +0.01(+0.11%)
Mar 26, 2013 9.300 9.300 9.250 9.250 8,100 -0.08(-0.86%)
Mar 25, 2013 9.340 9.450 9.325 9.330 230,368 +0.03(+0.32%)
Mar 22, 2013 9.320 9.320 9.260 9.300 18,782 +0.01(+0.11%)
Mar 21, 2013 9.310 9.340 9.260 9.290 8,678 +0.03(+0.32%)
Mar 20, 2013 9.340 9.340 9.260 9.260 10,899 -0.10(-1.07%)
Mar 19, 2013 9.230 9.450 9.230 9.360 12,198 +0.13(+1.41%)
Mar 18, 2013 9.250 9.250 9.180 9.230 169,829 +0.04(+0.44%)
Mar 15, 2013 9.260 9.340 9.080 9.190 193,794 -0.11(-1.18%)
Mar 14, 2013 9.350 9.400 9.280 9.300 40,287 -0.03(-0.32%)
Mar 13, 2013 9.240 9.350 8.500 9.330 128,929 +0.13(+1.41%)
Mar 12, 2013 9.180 9.420 9.150 9.200 580,462 +0.06(+0.66%)
Mar 11, 2013 9.050 9.140 9.000 9.140 75,814 +0.01(+0.11%)
Mar 08, 2013 9.110 9.160 9.070 9.130 300,845 +0.03(+0.33%)
Mar 07, 2013 8.770 9.600 8.770 9.100 83,764 +0.35(+4.00%)
Mar 06, 2013 9.050 9.050 8.750 8.750 32,547 +0.00(+0.00%)
Mar 05, 2013 8.700 8.840 8.700 8.750 110,339 +0.01(+0.11%)
Mar 04, 2013 8.770 8.880 8.730 8.740 119,681 -0.13(-1.47%)
Mar 01, 2013 8.970 8.970 8.820 8.870 38,249 -0.14(-1.55%)
Feb 28, 2013 8.870 9.010 8.850 9.010 28,775 +0.16(+1.81%)
Feb 27, 2013 8.870 8.870 8.850 8.850 13,950 -0.04(-0.51%)
Feb 26, 2013 8.870 8.930 8.870 8.895 19,680 -0.02(-0.17%)
Feb 25, 2013 8.940 9.030 8.880 8.910 14,760 +0.00(+0.00%)
Feb 22, 2013 8.980 9.010 8.840 8.910 220,771 -0.10(-1.11%)
Feb 21, 2013 8.960 9.210 8.940 9.010 33,826 +0.07(+0.78%)
Feb 20, 2013 8.850 8.950 8.850 8.940 125,002 +0.11(+1.25%)
Feb 19, 2013 8.840 8.900 8.800 8.830 85,242 -0.01(-0.11%)
Feb 15, 2013 8.840 8.840 8.840 0 -0.04(-0.45%)
Feb 14, 2013 8.960 8.960 8.880 8.880 101,200 -0.07(-0.78%)
Feb 13, 2013 8.930 9.070 8.890 8.950 30,396 +0.01(+0.11%)
Feb 12, 2013 8.940 8.960 8.900 8.940 7,926 -0.06(-0.67%)
Feb 11, 2013 8.860 9.010 8.860 9.000 106,400 +0.04(+0.45%)
Feb 08, 2013 8.960 9.010 8.950 8.960 2,545 +0.03(+0.34%)
Feb 07, 2013 8.950 8.950 8.760 8.930 53,353 -0.03(-0.33%)
Feb 06, 2013 9.080 9.080 8.950 8.960 9,850 -0.06(-0.67%)
Feb 04, 2013 9.130 9.130 9.010 9.020 28,698 -0.05(-0.55%)
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.