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, 2015 23.52 23.76 23.35 23.65 117,509 +0.09(+0.38%)
Apr 29, 2015 23.15 24.15 23.15 23.56 279,447 +0.48(+2.08%)
Apr 28, 2015 22.64 23.14 22.61 23.08 48,458 +0.16(+0.70%)
Apr 27, 2015 22.67 23.07 22.63 22.92 130,681 +0.30(+1.33%)
Apr 24, 2015 22.83 22.93 22.51 22.62 43,175 -0.16(-0.70%)
Apr 23, 2015 23.00 23.06 22.71 22.78 39,127 -0.25(-1.09%)
Apr 22, 2015 23.27 23.70 23.03 23.03 75,018 -0.26(-1.12%)
Apr 21, 2015 23.31 23.38 23.01 23.29 38,370 -0.11(-0.47%)
Apr 20, 2015 23.82 23.94 23.33 23.40 27,370 -0.33(-1.39%)
Apr 17, 2015 23.71 23.90 23.41 23.73 172,985 +0.04(+0.17%)
Apr 16, 2015 23.23 23.77 23.23 23.69 110,384 +0.42(+1.80%)
Apr 15, 2015 24.08 24.22 23.14 23.27 134,098 -0.73(-3.04%)
Apr 14, 2015 23.88 24.04 23.75 24.00 108,210 +0.12(+0.50%)
Apr 13, 2015 23.85 23.96 23.79 23.88 34,923 +0.00(+0.00%)
Apr 10, 2015 23.88 24.05 23.66 23.88 80,042 +0.00(+0.00%)
Apr 09, 2015 23.90 24.07 23.63 23.88 77,699 +0.01(+0.04%)
Apr 08, 2015 23.56 24.13 23.56 23.87 205,513 +0.30(+1.27%)
Apr 07, 2015 24.15 24.15 23.42 23.57 97,114 -0.63(-2.60%)
Apr 06, 2015 23.78 24.81 23.72 24.20 259,242 +0.86(+3.68%)
Apr 02, 2015 23.34 23.34 23.34 0 +0.40(+1.74%)
Apr 01, 2015 23.06 23.06 22.57 22.94 193,829 -0.12(-0.52%)
Mar 31, 2015 22.85 23.17 22.80 23.06 277,808 -0.03(-0.13%)
Mar 30, 2015 22.98 23.16 22.96 23.09 189,788 +0.19(+0.83%)
Mar 27, 2015 22.88 22.95 22.60 22.90 147,533 -0.06(-0.26%)
Mar 26, 2015 22.85 22.98 22.80 22.96 149,877 +0.11(+0.48%)
Mar 25, 2015 22.88 23.03 22.74 22.85 233,230 -0.03(-0.13%)
Mar 24, 2015 22.64 23.03 22.51 22.88 161,622 +0.03(+0.13%)
Mar 23, 2015 22.31 22.88 22.31 22.85 226,454 +0.49(+2.19%)
Mar 20, 2015 22.73 22.86 22.11 22.36 109,997 -0.34(-1.50%)
Mar 19, 2015 22.41 22.95 22.41 22.70 129,765 +0.22(+0.98%)
Mar 18, 2015 22.70 23.01 22.32 22.48 478,265 -0.25(-1.10%)
Mar 17, 2015 22.70 22.92 22.53 22.73 153,398 +0.04(+0.18%)
Mar 16, 2015 22.76 23.11 22.29 22.69 286,268 +0.03(+0.13%)
Mar 13, 2015 22.75 23.00 22.59 22.66 152,357 +0.00(+0.00%)
Mar 12, 2015 22.76 22.94 22.10 22.66 57,800 -0.10(-0.44%)
Mar 11, 2015 22.94 23.32 22.76 22.76 112,355 +0.02(+0.09%)
Mar 10, 2015 23.10 23.29 22.72 22.74 178,314 -0.34(-1.47%)
Mar 09, 2015 22.50 23.27 22.50 23.08 172,844 +0.63(+2.81%)
Mar 06, 2015 22.15 23.15 22.15 22.45 469,686 +0.42(+1.91%)
Mar 05, 2015 21.22 23.04 21.22 22.03 2,141,792 +2.34(+11.88%)
Mar 04, 2015 19.84 19.27 19.69 95,443 +0.23(+1.18%)
Mar 03, 2015 19.43 19.46 78,850 -0.40(-2.01%)
Mar 02, 2015 19.30 20.01 19.30 19.86 103,376 +0.44(+2.27%)
Feb 27, 2015 19.54 19.65 19.33 19.42 58,937 -0.36(-1.82%)
Feb 26, 2015 19.90 19.96 19.63 19.78 29,910 +0.18(+0.92%)
Feb 25, 2015 19.64 19.67 19.40 19.60 29,636 +0.05(+0.26%)
Feb 24, 2015 19.61 19.79 19.42 19.55 37,235 +0.17(+0.88%)
Feb 23, 2015 19.09 19.75 18.92 19.38 41,015 +0.38(+2.00%)
Feb 20, 2015 19.00 19.23 18.84 19.00 46,368 -0.05(-0.26%)
Feb 19, 2015 19.39 19.41 18.94 19.05 23,780 -0.30(-1.55%)
Feb 18, 2015 19.26 19.43 19.23 19.35 65,880 -0.03(-0.15%)
Feb 17, 2015 19.50 19.56 19.25 19.38 42,771 -0.05(-0.26%)
Feb 13, 2015 19.43 19.43 19.43 0 +0.19(+0.99%)
Feb 12, 2015 19.47 19.59 19.08 19.24 80,846 -0.16(-0.82%)
Feb 11, 2015 19.36 19.55 19.09 19.40 40,683 -0.01(-0.05%)
Feb 10, 2015 19.50 19.63 19.37 19.41 41,860 -0.14(-0.72%)
Feb 09, 2015 19.72 19.72 18.58 19.55 40,294 -0.07(-0.36%)
Feb 06, 2015 19.83 19.83 19.34 19.62 18,958 -0.16(-0.81%)
Feb 05, 2015 19.62 19.80 19.50 19.78 155,603 +0.16(+0.82%)
Feb 04, 2015 19.86 19.95 19.58 19.62 53,911 -0.28(-1.41%)
Feb 03, 2015 19.86 19.95 19.77 19.90 371,340 +0.03(+0.15%)
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.