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 28, 2017 24.40 24.60 24.26 24.37 165,575 -0.03(-0.12%)
Apr 27, 2017 24.36 24.56 24.30 24.40 107,731 +0.00(+0.00%)
Apr 26, 2017 24.54 24.73 24.31 24.40 139,639 -0.13(-0.53%)
Apr 25, 2017 24.58 24.77 24.21 24.53 137,710 -0.04(-0.16%)
Apr 24, 2017 24.60 24.79 24.48 24.57 69,665 +0.07(+0.29%)
Apr 21, 2017 24.67 24.71 24.30 24.50 132,852 -0.17(-0.69%)
Apr 20, 2017 24.75 24.79 24.60 24.67 78,647 -0.08(-0.32%)
Apr 19, 2017 24.77 24.92 24.54 24.75 77,161 -0.02(-0.08%)
Apr 18, 2017 24.91 25.38 24.56 24.77 96,781 -0.19(-0.76%)
Apr 17, 2017 24.30 25.07 23.74 24.96 176,519 +0.70(+2.89%)
Apr 13, 2017 24.29 24.46 24.10 24.26 58,603 -0.04(-0.16%)
Apr 12, 2017 24.44 24.79 24.12 24.30 86,571 -0.19(-0.78%)
Apr 11, 2017 24.54 24.61 24.39 24.49 61,915 -0.11(-0.45%)
Apr 10, 2017 24.55 24.66 24.15 24.60 132,500 +0.18(+0.74%)
Apr 07, 2017 24.42 24.73 24.41 24.42 51,091 -0.23(-0.93%)
Apr 06, 2017 24.38 24.76 24.16 24.65 79,187 +0.24(+0.98%)
Apr 05, 2017 24.67 25.18 24.27 24.41 162,557 -0.44(-1.77%)
Apr 04, 2017 24.37 24.90 24.25 24.85 102,697 +0.39(+1.59%)
Apr 03, 2017 24.58 24.77 24.28 24.46 95,779 -0.17(-0.69%)
Mar 31, 2017 24.62 24.77 24.41 24.63 79,697 +0.04(+0.16%)
Mar 30, 2017 24.55 24.98 24.48 24.59 115,977 -0.02(-0.08%)
Mar 29, 2017 24.57 24.71 24.37 24.61 101,495 +0.02(+0.08%)
Mar 28, 2017 24.47 24.73 24.38 24.59 129,045 +0.01(+0.04%)
Mar 27, 2017 24.33 24.80 23.96 24.58 117,585 +0.13(+0.53%)
Mar 24, 2017 23.86 24.52 23.76 24.45 171,117 +0.59(+2.47%)
Mar 23, 2017 23.47 24.00 23.47 23.86 225,752 +0.34(+1.45%)
Mar 22, 2017 23.73 23.75 23.48 23.52 93,607 -0.26(-1.09%)
Mar 21, 2017 24.00 24.03 23.75 23.78 88,117 -0.21(-0.88%)
Mar 20, 2017 23.88 24.40 23.88 23.99 96,150 +0.04(+0.17%)
Mar 17, 2017 24.40 24.56 23.95 23.95 505,038 -0.40(-1.64%)
Mar 16, 2017 24.46 24.74 24.29 24.35 70,552 -0.08(-0.33%)
Mar 15, 2017 24.55 24.70 24.09 24.43 117,058 -0.05(-0.20%)
Mar 14, 2017 24.97 24.97 24.25 24.48 104,237 -0.35(-1.41%)
Mar 13, 2017 24.09 25.00 24.01 24.83 319,325 +0.76(+3.16%)
Mar 10, 2017 23.75 24.17 23.57 24.07 264,948 +0.51(+2.16%)
Mar 09, 2017 23.75 23.97 23.41 23.56 136,641 -0.23(-0.97%)
Mar 08, 2017 22.50 24.13 22.50 23.79 310,292 +0.76(+3.30%)
Mar 07, 2017 23.50 23.62 23.00 23.03 182,633 -0.51(-2.17%)
Mar 06, 2017 23.51 23.68 23.40 23.54 146,143 -0.04(-0.17%)
Mar 03, 2017 23.53 23.73 23.43 23.58 64,950 -0.01(-0.04%)
Mar 02, 2017 23.52 23.82 23.32 23.59 143,737 -0.07(-0.30%)
Mar 01, 2017 23.43 23.91 23.43 23.66 78,630 +0.31(+1.33%)
Feb 28, 2017 23.51 23.55 23.30 23.35 98,108 -0.22(-0.93%)
Feb 27, 2017 23.70 23.84 23.39 23.57 127,972 -0.22(-0.92%)
Feb 24, 2017 23.96 23.99 23.68 23.79 92,153 -0.20(-0.83%)
Feb 23, 2017 23.76 24.07 23.70 23.99 119,305 +0.29(+1.22%)
Feb 22, 2017 23.76 23.83 23.48 23.70 112,636 -0.14(-0.59%)
Feb 21, 2017 24.09 24.30 23.72 23.84 54,733 -0.28(-1.16%)
Feb 17, 2017 24.12 24.12 24.12 0 -0.13(-0.54%)
Feb 16, 2017 23.83 24.42 23.78 24.25 99,406 +0.42(+1.76%)
Feb 15, 2017 23.65 23.98 23.40 23.83 129,341 +0.13(+0.55%)
Feb 14, 2017 23.95 24.09 23.60 23.70 155,008 -0.31(-1.29%)
Feb 13, 2017 24.17 24.40 23.93 24.01 187,625 -0.19(-0.79%)
Feb 10, 2017 25.17 25.17 23.96 24.20 265,667 -1.67(-6.46%)
Feb 09, 2017 25.83 25.99 25.72 25.87 89,630 +0.11(+0.43%)
Feb 08, 2017 26.00 25.61 25.76 47,929 -0.24(-0.92%)
Feb 07, 2017 25.55 26.16 25.35 26.00 77,623 +0.46(+1.80%)
Feb 06, 2017 25.51 25.94 25.31 25.54 68,014 +0.07(+0.27%)
Feb 03, 2017 25.39 25.68 25.34 25.47 54,653 +0.30(+1.19%)
Feb 02, 2017 25.79 25.93 25.12 25.17 118,184 -0.67(-2.59%)
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.