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, 2021 44.13 44.13 43.72 43.72 90,367 -0.37(-0.84%)
May 28, 2021 44.30 44.32 44.02 44.09 278,300 -0.25(-0.56%)
May 27, 2021 44.20 44.40 44.20 44.34 45,430 +0.19(+0.43%)
May 26, 2021 44.15 44.40 44.15 44.15 43,988 +0.00(+0.00%)
May 25, 2021 44.16 44.28 44.10 44.15 37,103 +0.07(+0.16%)
May 21, 2021 44.08 44.08 44.08 0 +0.09(+0.20%)
May 20, 2021 43.97 44.05 43.92 43.99 95,262 +0.03(+0.07%)
May 19, 2021 44.06 44.20 43.85 43.96 256,476 -0.14(-0.32%)
May 18, 2021 44.13 44.13 44.05 44.10 74,246 +0.00(+0.00%)
May 17, 2021 44.11 44.23 44.06 44.10 229,555 +0.00(+0.00%)
May 14, 2021 44.12 44.20 44.02 44.10 138,345 +0.01(+0.02%)
May 13, 2021 44.20 44.25 44.07 44.09 138,244 -0.02(-0.05%)
May 12, 2021 44.02 44.32 44.02 44.11 99,943 +0.00(+0.00%)
May 11, 2021 44.21 44.21 44.03 44.11 221,531 -0.10(-0.23%)
May 10, 2021 44.20 44.31 44.14 44.21 118,237 +0.03(+0.07%)
May 07, 2021 44.21 44.29 44.18 44.18 391,713 -0.04(-0.09%)
May 06, 2021 44.39 44.39 44.21 44.22 116,350 -0.06(-0.14%)
May 05, 2021 44.41 44.44 44.24 44.28 95,660 -0.12(-0.27%)
May 04, 2021 44.17 44.49 44.16 44.40 134,177 +0.05(+0.11%)
May 03, 2021 44.50 44.50 44.17 44.35 341,556 +0.00(+0.00%)
Apr 30, 2021 44.40 44.50 44.31 44.35 125,351 -0.05(-0.11%)
Apr 29, 2021 44.41 44.96 44.38 44.40 105,603 +0.07(+0.16%)
Apr 28, 2021 44.35 44.45 44.27 44.33 77,638 +0.00(+0.00%)
Apr 27, 2021 44.26 44.39 44.26 44.33 22,251 +0.00(+0.00%)
Apr 26, 2021 44.18 44.38 44.18 44.33 124,986 +0.09(+0.20%)
Apr 23, 2021 44.32 44.32 44.21 44.24 27,852 -0.04(-0.09%)
Apr 22, 2021 44.10 44.38 44.04 44.28 147,768 +0.22(+0.50%)
Apr 21, 2021 44.01 44.12 43.98 44.06 88,485 +0.04(+0.09%)
Apr 20, 2021 44.00 44.08 43.97 44.02 268,465 +0.05(+0.11%)
Apr 19, 2021 44.00 44.05 43.96 43.97 174,326 -0.03(-0.07%)
Apr 16, 2021 44.00 44.05 43.97 44.00 293,677 +0.00(+0.00%)
Apr 15, 2021 44.04 44.10 43.99 44.00 89,077 -0.04(-0.09%)
Apr 14, 2021 44.09 44.10 44.00 44.04 46,609 +0.01(+0.02%)
Apr 13, 2021 44.00 44.07 44.00 44.03 52,610 +0.03(+0.07%)
Apr 12, 2021 44.04 44.10 43.92 44.00 88,198 -0.02(-0.05%)
Apr 09, 2021 43.99 44.19 43.95 44.02 132,413 -0.01(-0.02%)
Apr 08, 2021 43.94 44.06 43.84 44.03 109,268 -0.02(-0.05%)
Apr 07, 2021 44.02 44.21 43.97 44.05 508,918 +0.04(+0.09%)
Apr 06, 2021 43.87 44.12 43.86 44.01 523,237 +0.05(+0.11%)
Apr 05, 2021 43.62 44.03 43.62 43.96 251,366 +0.49(+1.13%)
Apr 01, 2021 43.47 43.47 43.47 0 +0.20(+0.46%)
Mar 31, 2021 43.21 43.49 43.10 43.27 364,469 -0.03(-0.07%)
Mar 30, 2021 43.20 43.35 43.15 43.30 658,631 +0.09(+0.21%)
Mar 29, 2021 43.63 43.63 43.16 43.21 199,152 -0.21(-0.48%)
Mar 26, 2021 43.29 43.58 43.29 43.42 98,887 +0.07(+0.16%)
Mar 25, 2021 43.25 43.50 43.12 43.35 272,814 +0.01(+0.02%)
Mar 24, 2021 43.50 43.50 43.20 43.34 358,189 -0.06(-0.14%)
Mar 23, 2021 43.15 43.61 43.15 43.40 131,755 +0.22(+0.51%)
Mar 22, 2021 43.27 43.27 43.12 43.18 48,424 +0.03(+0.07%)
Mar 19, 2021 43.18 43.32 43.11 43.15 208,866 -0.08(-0.19%)
Mar 18, 2021 43.48 43.48 43.19 43.23 88,321 +0.04(+0.09%)
Mar 17, 2021 43.12 43.46 43.03 43.19 117,173 +0.04(+0.09%)
Mar 16, 2021 42.97 43.18 42.95 43.15 385,455 +0.18(+0.42%)
Mar 15, 2021 43.06 43.20 42.96 42.97 179,511 -0.09(-0.21%)
Mar 12, 2021 43.08 43.25 43.00 43.06 70,932 +0.03(+0.07%)
Mar 11, 2021 43.12 43.19 42.92 43.03 180,699 -0.09(-0.21%)
Mar 10, 2021 43.10 43.13 42.91 43.12 158,736 +0.12(+0.28%)
Mar 09, 2021 43.00 43.08 42.91 43.00 497,458 +0.23(+0.54%)
Mar 08, 2021 42.76 43.25 42.75 42.77 206,399 -0.18(-0.42%)
Mar 05, 2021 43.18 43.25 42.75 42.95 469,495 -0.12(-0.28%)
Mar 04, 2021 43.00 43.09 42.78 43.07 201,517 +0.07(+0.16%)
Mar 03, 2021 42.40 43.19 42.40 43.00 483,201 +0.41(+0.96%)
Mar 02, 2021 42.74 42.88 42.40 42.59 323,046 -0.15(-0.35%)
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.