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 (%)
Sep 28, 2007 12.07 12.45 11.90 12.25 1,380,562 +0.41(+3.46%)
Sep 27, 2007 11.75 11.88 11.73 11.84 391,059 +0.09(+0.77%)
Sep 26, 2007 11.79 11.87 11.75 11.75 99,667 -0.10(-0.84%)
Sep 25, 2007 12.00 12.05 11.85 11.85 108,359 -0.20(-1.66%)
Sep 24, 2007 12.07 12.30 12.00 12.05 100,642 -0.14(-1.15%)
Sep 21, 2007 12.10 12.19 11.95 12.19 220,388 +0.10(+0.83%)
Sep 20, 2007 12.25 12.25 12.06 12.09 103,442 -0.11(-0.90%)
Sep 19, 2007 12.11 12.20 12.00 12.20 164,894 +0.07(+0.58%)
Sep 18, 2007 11.98 12.13 11.89 12.13 104,050 +0.23(+1.93%)
Sep 17, 2007 11.92 11.96 11.76 11.90 74,423 -0.08(-0.67%)
Sep 14, 2007 11.88 12.14 11.63 11.98 124,120 +0.04(+0.34%)
Sep 13, 2007 11.70 12.03 11.68 11.94 181,990 +0.24(+2.05%)
Sep 12, 2007 11.71 11.85 11.65 11.70 950,715 +0.01(+0.09%)
Sep 11, 2007 11.61 11.79 11.61 11.69 54,198 +0.08(+0.69%)
Sep 10, 2007 11.65 11.69 11.31 11.61 123,746 -0.04(-0.34%)
Sep 07, 2007 11.70 11.83 11.64 11.65 716,898 -0.08(-0.68%)
Sep 06, 2007 11.79 11.84 11.65 11.73 190,004 -0.06(-0.51%)
Sep 05, 2007 11.90 11.90 11.75 11.79 64,615 -0.18(-1.50%)
Sep 04, 2007 11.80 12.09 11.73 11.97 173,855 +0.17(+1.44%)
Aug 31, 2007 11.85 11.89 11.72 11.80 285,561 +0.01(+0.08%)
Aug 30, 2007 11.83 11.89 11.72 11.79 342,636 -0.01(-0.08%)
Aug 29, 2007 11.85 11.90 11.77 11.80 299,878 +0.00(+0.00%)
Aug 28, 2007 11.88 11.90 11.63 11.80 171,021 +0.00(+0.00%)
Aug 27, 2007 11.89 11.99 11.80 11.80 513,157 -0.09(-0.76%)
Aug 24, 2007 11.85 12.01 11.67 11.89 419,583 +0.10(+0.85%)
Aug 23, 2007 11.80 11.91 11.60 11.79 294,229 -0.01(-0.08%)
Aug 22, 2007 11.81 11.92 11.68 11.80 446,145 +0.13(+1.11%)
Aug 21, 2007 11.63 11.72 11.58 11.67 229,593 +0.12(+1.04%)
Aug 20, 2007 11.45 11.60 11.42 11.55 449,428 +0.25(+2.21%)
Aug 17, 2007 11.04 11.37 10.85 11.30 839,793 +0.60(+5.61%)
Aug 16, 2007 11.54 11.57 10.40 10.70 1,971,459 -0.84(-7.28%)
Aug 15, 2007 11.97 12.02 11.54 11.54 443,659 -0.43(-3.59%)
Aug 14, 2007 12.60 12.60 11.90 11.97 1,389,721 -0.54(-4.32%)
Aug 13, 2007 12.69 12.74 12.50 12.51 124,527 -0.16(-1.26%)
Aug 10, 2007 12.70 12.92 12.51 12.67 257,423 -0.03(-0.24%)
Aug 09, 2007 12.61 13.02 12.52 12.70 702,961 -0.05(-0.39%)
Aug 08, 2007 12.75 13.08 12.75 12.75 153,338 -0.03(-0.23%)
Aug 07, 2007 13.01 13.01 12.75 12.78 303,811 -0.30(-2.29%)
Aug 06, 2007 13.12 13.15 13.04 13.08 37,694 +0.00(+0.00%)
Aug 03, 2007 13.12 13.15 13.04 13.08 37,694 +0.01(+0.08%)
Aug 02, 2007 12.96 13.21 12.96 13.07 216,576 +0.01(+0.08%)
Aug 01, 2007 13.09 13.24 12.95 13.06 244,753 -0.19(-1.43%)
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%)
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.