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 30, 2010 6.350 6.490 6.350 6.450 106,875 +0.02(+0.31%)
Jul 29, 2010 6.410 6.540 6.300 6.430 80,102 -0.07(-1.08%)
Jul 28, 2010 6.610 6.630 6.330 6.500 140,749 -0.19(-2.84%)
Jul 27, 2010 6.840 6.960 6.610 6.690 51,241 -0.19(-2.76%)
Jul 26, 2010 6.940 6.940 6.780 6.880 34,716 -0.12(-1.71%)
Jul 23, 2010 6.800 7.000 6.780 7.000 43,181 +0.22(+3.24%)
Jul 22, 2010 6.510 6.780 6.500 6.780 97,359 +0.26(+3.99%)
Jul 21, 2010 6.680 6.710 6.460 6.520 118,286 -0.18(-2.69%)
Jul 20, 2010 6.580 6.720 6.530 6.700 61,969 +0.05(+0.75%)
Jul 19, 2010 6.630 6.670 6.560 6.650 53,800 +0.13(+1.99%)
Jul 16, 2010 6.650 6.650 6.500 6.520 78,510 -0.14(-2.10%)
Jul 15, 2010 6.510 6.700 6.510 6.660 221,131 +0.10(+1.52%)
Jul 14, 2010 6.750 6.810 6.520 6.560 59,908 -0.26(-3.81%)
Jul 13, 2010 6.950 6.960 6.740 6.820 35,443 -0.13(-1.87%)
Jul 12, 2010 7.000 7.040 6.870 6.950 122,238 -0.09(-1.28%)
Jul 09, 2010 6.950 7.050 6.950 7.040 22,673 -0.04(-0.56%)
Jul 08, 2010 6.860 7.090 6.860 7.080 72,130 +0.20(+2.91%)
Jul 07, 2010 6.690 6.950 6.690 6.880 25,274 +0.14(+2.08%)
Jul 06, 2010 6.500 6.910 6.500 6.740 129,085 -0.02(-0.30%)
Jul 02, 2010 6.750 6.970 6.600 6.760 62,663 +0.02(+0.30%)
Jun 30, 2010 6.750 6.770 6.720 6.740 151,369 +0.00(+0.00%)
Jun 29, 2010 6.870 6.870 6.610 6.740 94,333 -0.26(-3.71%)
Jun 25, 2010 6.920 7.050 6.900 7.000 39,069 +0.15(+2.19%)
Jun 24, 2010 6.920 6.930 6.850 6.850 53,236 -0.04(-0.58%)
Jun 23, 2010 6.920 6.930 6.850 6.890 24,233 -0.07(-1.01%)
Jun 22, 2010 6.880 7.010 6.830 6.960 92,641 +0.03(+0.43%)
Jun 21, 2010 6.820 7.040 6.760 6.930 44,059 +0.09(+1.32%)
Jun 18, 2010 6.870 6.910 6.820 6.840 40,060 -0.06(-0.87%)
Jun 17, 2010 6.950 6.960 6.880 6.900 120,549 -0.05(-0.72%)
Jun 16, 2010 6.990 7.070 6.920 6.950 60,156 -0.05(-0.71%)
Jun 15, 2010 6.830 7.000 6.770 7.000 65,407 +0.14(+2.04%)
Jun 14, 2010 6.800 6.880 6.600 6.860 131,017 +0.01(+0.15%)
Jun 11, 2010 6.780 6.860 6.750 6.850 20,997 -0.01(-0.15%)
Jun 10, 2010 6.680 6.860 6.670 6.860 60,539 +0.15(+2.24%)
Jun 09, 2010 6.700 6.770 6.690 6.710 188,430 -0.01(-0.15%)
Jun 08, 2010 6.660 6.740 6.660 6.720 113,545 +0.06(+0.90%)
Jun 07, 2010 6.490 6.760 6.490 6.660 153,334 +0.10(+1.52%)
Jun 04, 2010 6.530 6.560 6.500 6.560 67,968 +0.03(+0.46%)
Jun 03, 2010 6.280 6.570 6.240 6.530 123,642 +0.22(+3.49%)
Jun 02, 2010 6.150 6.340 6.100 6.310 326,446 +0.14(+2.27%)
Jun 01, 2010 6.300 6.350 6.170 6.170 137,811 -0.18(-2.83%)
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%)
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.