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 (%)
Aug 31, 2018 46.02 46.02 46.02 0 +0.45(+0.99%)
Aug 30, 2018 46.99 47.00 45.37 45.57 238,106 -1.48(-3.15%)
Aug 29, 2018 46.73 47.12 46.57 47.05 321,236 +0.20(+0.43%)
Aug 28, 2018 47.06 47.06 46.28 46.85 136,530 -0.03(-0.06%)
Aug 27, 2018 46.23 47.02 46.20 46.88 287,529 +0.80(+1.74%)
Aug 24, 2018 44.84 46.17 44.51 46.08 230,967 +1.30(+2.90%)
Aug 23, 2018 44.59 44.84 43.85 44.78 173,253 +0.16(+0.36%)
Aug 22, 2018 44.45 44.76 44.11 44.62 138,142 +0.04(+0.09%)
Aug 21, 2018 44.00 44.75 43.95 44.58 177,404 +0.58(+1.32%)
Aug 20, 2018 43.96 44.53 43.17 44.00 154,671 +0.11(+0.25%)
Aug 17, 2018 44.51 44.59 42.57 43.89 321,577 -1.21(-2.68%)
Aug 16, 2018 47.73 47.73 44.68 45.10 345,317 -2.46(-5.17%)
Aug 15, 2018 48.42 50.46 46.29 47.56 525,676 +1.08(+2.32%)
Aug 14, 2018 46.43 48.15 46.14 46.48 256,762 +0.19(+0.41%)
Aug 13, 2018 45.68 46.86 45.66 46.29 286,937 +0.72(+1.58%)
Aug 10, 2018 47.60 47.60 45.40 45.57 310,259 -2.13(-4.47%)
Aug 09, 2018 47.92 48.26 47.61 47.70 189,662 -0.27(-0.56%)
Aug 08, 2018 47.91 48.21 47.75 47.97 202,410 -0.14(-0.29%)
Aug 07, 2018 48.16 48.84 47.98 48.11 203,883 -0.04(-0.08%)
Aug 03, 2018 48.15 48.15 48.15 0 +0.52(+1.09%)
Aug 02, 2018 47.41 47.70 47.09 47.63 135,479 +0.18(+0.38%)
Aug 01, 2018 47.02 48.05 45.98 47.45 185,044 +0.48(+1.02%)
Jul 31, 2018 46.42 47.90 46.26 46.97 555,425 +0.63(+1.36%)
Jul 30, 2018 46.29 46.53 45.50 46.34 188,169 -0.01(-0.02%)
Jul 27, 2018 47.01 47.01 45.84 46.35 181,133 -0.60(-1.28%)
Jul 26, 2018 46.39 47.19 46.20 46.95 215,532 +0.57(+1.23%)
Jul 25, 2018 45.82 46.53 45.23 46.38 302,509 +0.72(+1.58%)
Jul 24, 2018 46.58 46.80 45.51 45.66 211,055 -0.91(-1.95%)
Jul 23, 2018 47.63 47.66 46.44 46.57 304,419 -1.14(-2.39%)
Jul 20, 2018 48.31 48.31 47.47 47.71 140,915 -0.60(-1.24%)
Jul 19, 2018 49.12 49.12 48.00 48.31 82,774 -0.70(-1.43%)
Jul 18, 2018 48.67 49.20 48.08 49.01 138,584 +0.31(+0.64%)
Jul 17, 2018 47.64 49.02 47.64 48.70 108,653 +0.90(+1.88%)
Jul 16, 2018 47.88 48.03 47.33 47.80 143,694 -0.21(-0.44%)
Jul 13, 2018 47.85 48.40 47.25 48.01 136,812 -0.02(-0.04%)
Jul 12, 2018 47.88 48.12 47.35 48.03 114,064 +0.16(+0.33%)
Jul 11, 2018 47.16 48.35 46.94 47.87 114,110 +0.47(+0.99%)
Jul 10, 2018 46.52 47.55 46.52 47.40 150,377 +0.85(+1.83%)
Jul 09, 2018 46.51 46.85 46.40 46.55 101,760 +0.12(+0.26%)
Jul 06, 2018 46.14 46.56 45.93 46.43 107,860 +0.12(+0.26%)
Jul 05, 2018 47.24 47.30 46.00 46.31 115,519 -1.04(-2.20%)
Jul 04, 2018 46.86 47.35 46.47 47.35 50,891 +0.58(+1.24%)
Jul 03, 2018 47.03 47.79 46.52 46.77 192,523 +0.22(+0.47%)
Jun 29, 2018 46.55 46.55 46.55 0 -0.38(-0.81%)
Jun 28, 2018 46.70 47.82 45.14 46.93 550,368 -1.14(-2.37%)
Jun 27, 2018 47.57 48.72 46.83 48.07 379,978 +0.58(+1.22%)
Jun 26, 2018 47.00 48.05 46.99 47.49 240,474 +0.32(+0.68%)
Jun 25, 2018 48.14 48.20 46.62 47.17 435,158 -1.19(-2.46%)
Jun 22, 2018 48.12 49.04 47.44 48.36 545,899 +0.30(+0.62%)
Jun 21, 2018 48.50 49.77 46.97 48.06 659,085 +0.06(+0.13%)
Jun 20, 2018 53.90 53.90 44.96 48.00 1,232,562 -5.88(-10.91%)
Jun 19, 2018 54.62 54.63 53.86 53.88 79,666 -0.79(-1.45%)
Jun 18, 2018 53.99 54.78 53.32 54.67 270,152 +0.69(+1.28%)
Jun 15, 2018 55.02 53.90 53.98 254,418 -1.15(-2.09%)
Jun 14, 2018 54.41 55.43 52.87 55.13 244,705 +0.80(+1.47%)
Jun 13, 2018 55.80 55.80 54.24 54.33 88,553 -1.33(-2.39%)
Jun 12, 2018 55.00 55.85 54.87 55.66 161,811 +0.79(+1.44%)
Jun 11, 2018 55.68 55.78 54.69 54.87 114,806 -0.67(-1.21%)
Jun 08, 2018 54.60 55.78 54.60 55.54 150,008 +0.85(+1.55%)
Jun 07, 2018 54.43 55.03 54.06 54.69 144,813 +0.33(+0.61%)
Jun 06, 2018 53.68 54.36 101,152 -0.35(-0.64%)
Jun 05, 2018 55.50 55.50 53.93 54.71 352,916 -0.52(-0.94%)
Jun 04, 2018 53.55 55.23 53.51 55.23 240,558 +1.88(+3.52%)
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.