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 (%)
Jul 31, 2007 13.45 13.60 13.25 13.25 262,432 -0.15(-1.12%)
Jul 30, 2007 13.50 13.91 13.40 13.40 193,946 -0.15(-1.11%)
Jul 27, 2007 13.50 13.71 13.40 13.55 62,297 -0.05(-0.37%)
Jul 26, 2007 14.15 14.17 13.30 13.60 93,974 -0.52(-3.68%)
Jul 25, 2007 14.18 14.18 14.01 14.12 2,600 +0.17(+1.22%)
Jul 24, 2007 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jul 23, 2007 13.91 14.13 13.91 13.95 42,533 +0.04(+0.29%)
Jul 20, 2007 14.00 14.16 13.86 13.91 101,826 -0.08(-0.57%)
Jul 19, 2007 14.25 14.25 13.85 13.99 292,253 -0.11(-0.78%)
Jul 18, 2007 13.89 14.15 13.85 14.10 406,096 +0.22(+1.59%)
Jul 17, 2007 13.76 13.90 13.72 13.88 70,829 +0.10(+0.73%)
Jul 16, 2007 13.71 13.93 13.70 13.78 115,936 -0.22(-1.57%)
Jul 13, 2007 13.60 14.00 13.60 14.00 199,458 +0.30(+2.19%)
Jul 12, 2007 13.61 13.74 13.60 13.70 67,017 +0.00(+0.00%)
Jul 11, 2007 13.79 13.80 13.65 13.70 99,007 +0.00(+0.00%)
Jul 10, 2007 13.45 13.79 13.39 13.70 195,174 +0.30(+2.24%)
Jul 09, 2007 13.30 13.40 13.30 13.40 158,370 +0.05(+0.37%)
Jul 06, 2007 13.33 13.38 13.21 13.35 52,655 +0.04(+0.30%)
Jul 05, 2007 13.38 13.49 13.21 13.31 91,860 -0.27(-1.99%)
Jul 03, 2007 13.00 13.58 13.00 13.58 439,653 +0.62(+4.78%)
Jul 02, 2007 12.91 13.13 12.91 12.96 58,707 +0.00(+0.00%)
Jun 29, 2007 12.91 13.13 12.91 12.96 58,707 +0.01(+0.08%)
Jun 28, 2007 13.02 13.05 12.70 12.95 60,154 -0.02(-0.15%)
Jun 27, 2007 12.82 13.05 12.70 12.97 53,205 +0.01(+0.08%)
Jun 26, 2007 12.77 13.00 12.70 12.96 44,204 +0.11(+0.86%)
Jun 25, 2007 12.77 12.99 12.70 12.85 90,995 -0.09(-0.70%)
Jun 22, 2007 12.95 12.95 12.84 12.94 26,749 +0.09(+0.70%)
Jun 21, 2007 13.06 13.20 12.75 12.85 110,857 -0.12(-0.93%)
Jun 20, 2007 13.11 13.11 12.85 12.97 136,695 -0.05(-0.38%)
Jun 19, 2007 13.06 13.20 12.90 13.02 229,705 -0.13(-0.99%)
Jun 18, 2007 13.60 13.60 13.05 13.15 161,662 -0.45(-3.31%)
Jun 15, 2007 13.50 13.70 13.50 13.60 40,101 +0.19(+1.42%)
Jun 14, 2007 13.36 13.44 13.30 13.41 75,762 +0.06(+0.45%)
Jun 13, 2007 13.22 13.36 13.22 13.35 242,101 +0.17(+1.29%)
Jun 12, 2007 13.40 13.49 13.17 13.18 122,450 -0.24(-1.79%)
Jun 11, 2007 13.53 13.53 13.37 13.42 43,158 +0.00(+0.00%)
Jun 08, 2007 13.46 13.59 13.25 13.42 97,523 -0.13(-0.96%)
Jun 07, 2007 13.80 13.80 13.32 13.55 132,728 -0.25(-1.81%)
Jun 06, 2007 13.99 14.05 13.70 13.80 249,446 -0.20(-1.43%)
Jun 05, 2007 14.32 14.36 13.91 14.00 458,914 -0.19(-1.34%)
Jun 04, 2007 14.14 14.30 14.14 14.19 186,115 -0.10(-0.70%)
Jun 01, 2007 14.35 14.38 14.25 14.29 113,553 -0.04(-0.28%)
May 31, 2007 14.35 14.35 14.07 14.33 351,865 +0.05(+0.35%)
May 30, 2007 14.35 14.42 14.27 14.28 448,505 -0.06(-0.42%)
May 29, 2007 14.30 14.34 14.17 14.34 109,839 +0.49(+3.54%)
May 25, 2007 13.92 14.10 13.81 13.85 613,099 -0.12(-0.86%)
May 24, 2007 13.90 14.00 13.83 13.97 410,107 +0.17(+1.23%)
May 23, 2007 14.03 14.03 13.80 13.80 596,595 -0.19(-1.36%)
May 22, 2007 13.70 14.09 13.70 13.99 934,075 +0.28(+2.04%)
May 21, 2007 13.49 13.75 13.40 13.71 200,727 +0.00(+0.00%)
May 18, 2007 13.49 13.75 13.40 13.71 200,727 +0.31(+2.31%)
May 17, 2007 13.84 13.84 13.40 13.40 395,774 -0.41(-2.97%)
May 16, 2007 13.50 14.11 13.50 13.81 1,608,503 +0.26(+1.92%)
May 15, 2007 13.00 13.66 12.88 13.55 1,054,695 +0.68(+5.28%)
May 14, 2007 12.85 12.92 12.72 12.87 102,996 -0.03(-0.23%)
May 11, 2007 12.87 12.98 12.75 12.90 49,800 +0.05(+0.39%)
May 10, 2007 12.97 12.99 12.80 12.85 33,596 -0.12(-0.93%)
May 09, 2007 13.00 13.00 12.93 12.97 58,327 -0.03(-0.23%)
May 08, 2007 12.95 13.00 12.91 13.00 42,065 +0.05(+0.39%)
May 07, 2007 12.97 13.05 12.87 12.95 145,971 -0.04(-0.31%)
May 04, 2007 13.15 13.18 12.99 12.99 319,214 -0.20(-1.52%)
May 03, 2007 13.00 13.20 13.00 13.19 96,353 +0.00(+0.00%)
May 02, 2007 13.00 13.20 13.00 13.19 138,465 +0.09(+0.69%)
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.