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 (%)
May 31, 2010 6.220 6.390 6.220 6.350 23,583 +0.12(+1.93%)
May 28, 2010 6.320 6.390 6.220 6.230 53,618 -0.13(-2.04%)
May 27, 2010 6.460 6.460 6.300 6.360 166,041 -0.14(-2.15%)
May 26, 2010 6.420 6.520 6.420 6.500 86,427 +0.05(+0.78%)
May 25, 2010 6.530 6.630 6.350 6.450 125,583 -0.33(-4.87%)
May 21, 2010 6.600 6.780 6.600 6.780 267,514 +0.14(+2.11%)
May 20, 2010 6.690 6.660 6.630 6.640 467,573 -0.10(-1.48%)
May 19, 2010 6.680 6.760 6.640 6.740 209,120 +0.06(+0.90%)
May 18, 2010 6.520 6.700 6.520 6.680 377,636 +0.01(+0.15%)
May 17, 2010 6.730 6.810 6.560 6.670 150,416 -0.11(-1.62%)
May 14, 2010 6.600 6.800 6.600 6.780 393,722 +0.08(+1.19%)
May 13, 2010 6.950 6.950 6.630 6.700 178,855 -0.28(-4.01%)
May 12, 2010 6.990 6.990 6.920 6.980 122,159 -0.01(-0.14%)
May 11, 2010 6.940 7.050 6.990 6.990 235,016 -0.01(-0.14%)
May 10, 2010 6.960 7.090 6.970 7.000 329,387 +0.04(+0.57%)
May 07, 2010 7.160 7.160 6.890 6.960 147,215 -0.24(-3.33%)
May 06, 2010 7.040 7.210 6.520 7.200 143,183 +0.14(+1.98%)
May 05, 2010 7.000 7.290 7.030 7.060 377,210 -0.02(-0.28%)
May 04, 2010 7.330 7.360 7.070 7.080 142,536 -0.25(-3.41%)
May 03, 2010 7.500 7.500 7.300 7.330 48,489 -0.17(-2.27%)
Apr 30, 2010 7.400 7.540 7.400 7.500 318,973 +0.07(+0.94%)
Apr 29, 2010 7.640 7.640 7.430 7.430 142,329 -0.18(-2.37%)
Apr 28, 2010 7.570 7.610 7.430 7.610 343,736 +0.04(+0.53%)
Apr 27, 2010 7.600 7.640 7.570 7.570 464,185 -0.05(-0.66%)
Apr 26, 2010 7.670 7.690 7.600 7.620 115,341 +0.01(+0.13%)
Apr 23, 2010 7.650 7.670 7.600 7.610 96,538 -0.09(-1.17%)
Apr 22, 2010 7.600 7.730 7.550 7.700 863,002 +0.08(+1.05%)
Apr 21, 2010 7.670 7.700 7.600 7.620 163,454 -0.11(-1.42%)
Apr 20, 2010 7.690 7.850 7.660 7.730 181,259 +0.03(+0.39%)
Apr 19, 2010 7.670 7.760 7.620 7.700 103,340 -0.06(-0.77%)
Apr 16, 2010 7.650 7.770 7.650 7.760 34,596 +0.07(+0.91%)
Apr 15, 2010 7.600 7.690 7.600 7.690 28,350 +0.09(+1.18%)
Apr 14, 2010 7.570 7.750 7.500 7.600 172,595 -0.02(-0.26%)
Apr 13, 2010 7.800 7.800 7.560 7.620 201,985 -0.13(-1.68%)
Apr 12, 2010 8.000 8.000 7.720 7.750 80,131 -0.25(-3.12%)
Apr 09, 2010 7.680 8.060 7.590 8.000 215,457 +0.40(+5.26%)
Apr 08, 2010 7.420 7.600 7.400 7.600 83,600 +0.14(+1.88%)
Apr 07, 2010 7.500 7.500 7.400 7.460 56,545 +0.02(+0.27%)
Apr 06, 2010 7.500 7.580 7.430 7.440 142,262 -0.11(-1.46%)
Apr 05, 2010 7.370 7.550 7.370 7.550 44,437 +0.17(+2.30%)
Apr 01, 2010 7.380 7.380 7.380 0 +0.03(+0.41%)
Mar 31, 2010 7.690 7.690 7.350 7.350 75,780 -0.40(-5.16%)
Mar 30, 2010 7.890 7.890 7.720 7.750 106,845 -0.08(-1.02%)
Mar 29, 2010 7.900 7.950 7.760 7.830 92,896 +0.00(+0.00%)
Mar 26, 2010 8.100 8.110 7.830 7.830 870,458 -0.34(-4.16%)
Mar 25, 2010 8.100 8.170 8.100 8.170 114,268 +0.07(+0.86%)
Mar 24, 2010 8.180 8.180 8.080 8.100 432,195 -0.14(-1.70%)
Mar 23, 2010 8.070 8.250 8.010 8.240 281,464 +0.19(+2.36%)
Mar 22, 2010 7.850 8.050 7.820 8.050 172,091 +0.24(+3.07%)
Mar 19, 2010 7.730 7.850 7.730 7.810 154,919 +0.08(+1.03%)
Mar 18, 2010 7.730 7.760 7.700 7.730 171,137 -0.01(-0.13%)
Mar 17, 2010 7.520 7.790 7.520 7.740 198,784 +0.30(+4.03%)
Mar 16, 2010 7.560 7.710 7.400 7.440 63,556 -0.16(-2.11%)
Mar 15, 2010 7.680 7.600 7.570 7.600 114,857 -0.10(-1.30%)
Mar 12, 2010 7.800 7.870 7.690 7.700 434,116 -0.03(-0.39%)
Mar 11, 2010 7.700 7.750 7.680 7.730 306,849 +0.02(+0.26%)
Mar 10, 2010 7.750 7.800 7.650 7.710 463,323 +0.01(+0.13%)
Mar 09, 2010 7.570 7.740 7.210 7.700 504,691 -0.08(-1.03%)
Mar 08, 2010 7.740 7.850 7.600 7.780 95,866 +0.17(+2.23%)
Mar 05, 2010 7.400 7.610 7.300 7.610 591,967 +0.37(+5.11%)
Mar 04, 2010 7.270 7.270 7.210 7.240 314,847 -0.04(-0.55%)
Mar 03, 2010 7.230 7.280 7.150 7.280 323,079 +0.00(+0.00%)
Mar 02, 2010 7.220 7.290 7.130 7.280 65,251 -0.03(-0.41%)
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.