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, 2012 8.720 8.860 8.720 8.770 175,939 +0.02(+0.23%)
May 30, 2012 8.800 8.820 8.700 8.750 18,717 +0.00(+0.00%)
May 29, 2012 8.810 8.890 8.680 8.750 18,185 +0.00(+0.00%)
May 28, 2012 8.750 8.890 8.740 8.750 84,113 +0.00(+0.00%)
May 25, 2012 8.850 8.950 8.750 8.750 32,135 -0.11(-1.24%)
May 24, 2012 8.880 8.900 8.850 8.860 53,270 -0.03(-0.34%)
May 23, 2012 8.580 8.960 8.580 8.890 692,718 +0.39(+4.59%)
May 22, 2012 8.500 8.600 8.500 8.500 44,549 -0.01(-0.12%)
May 18, 2012 8.510 8.510 8.510 0 +0.22(+2.65%)
May 17, 2012 8.310 8.350 8.080 8.290 16,297 +0.17(+2.09%)
May 16, 2012 8.370 8.390 8.070 8.120 39,436 -0.20(-2.40%)
May 15, 2012 8.400 8.400 8.100 8.320 24,323 -0.06(-0.72%)
May 14, 2012 8.250 8.700 8.190 8.380 36,901 +0.13(+1.58%)
May 11, 2012 8.320 8.480 8.220 8.250 194,258 -0.11(-1.32%)
May 10, 2012 8.500 8.560 8.250 8.360 249,127 -0.07(-0.83%)
May 09, 2012 8.490 8.490 8.350 8.430 12,308 -0.07(-0.82%)
May 08, 2012 8.590 8.630 8.500 8.500 21,600 -0.10(-1.16%)
May 07, 2012 8.510 8.650 8.510 8.600 14,799 +0.09(+1.06%)
May 04, 2012 8.550 8.570 8.490 8.510 30,842 -0.09(-1.05%)
May 03, 2012 8.460 8.690 8.350 8.600 124,474 +0.12(+1.42%)
May 02, 2012 8.110 8.480 8.090 8.480 41,550 +0.33(+4.05%)
May 01, 2012 8.230 8.230 8.020 8.150 25,001 -0.05(-0.61%)
Apr 30, 2012 8.200 8.200 8.180 8.200 14,398 +0.04(+0.49%)
Apr 27, 2012 8.310 8.310 8.080 8.160 173,063 -0.03(-0.37%)
Apr 26, 2012 8.330 8.470 8.170 8.190 203,027 +0.02(+0.24%)
Apr 25, 2012 8.110 8.170 8.040 8.170 61,726 +0.07(+0.86%)
Apr 24, 2012 8.180 8.180 8.100 8.100 42,978 -0.01(-0.12%)
Apr 23, 2012 8.260 8.260 8.110 8.110 8,540 -0.24(-2.87%)
Apr 20, 2012 8.300 8.350 8.260 8.350 28,270 +0.05(+0.60%)
Apr 19, 2012 8.310 8.370 8.260 8.300 6,690 -0.09(-1.07%)
Apr 18, 2012 8.450 8.480 8.280 8.390 83,220 -0.07(-0.83%)
Apr 17, 2012 8.530 8.530 8.390 8.460 155,081 -0.02(-0.24%)
Apr 16, 2012 8.350 8.640 8.350 8.480 634,406 +0.18(+2.17%)
Apr 13, 2012 8.320 8.380 8.180 8.300 40,573 -0.05(-0.60%)
Apr 12, 2012 8.240 8.560 8.170 8.350 339,615 +0.05(+0.60%)
Apr 11, 2012 8.100 8.300 8.100 8.300 28,657 +0.25(+3.11%)
Apr 10, 2012 8.240 8.350 8.050 8.050 337,518 -0.15(-1.83%)
Apr 09, 2012 8.140 8.200 7.990 8.200 59,160 +0.03(+0.37%)
Apr 05, 2012 8.250 8.260 8.010 8.170 58,290 -0.08(-0.97%)
Apr 04, 2012 7.850 8.270 7.850 8.250 95,035 +0.41(+5.23%)
Apr 03, 2012 7.810 7.930 7.770 7.840 62,701 +0.00(+0.00%)
Apr 02, 2012 8.010 8.010 7.830 7.840 151,453 -0.22(-2.73%)
Mar 30, 2012 8.040 8.060 7.870 8.060 31,558 +0.04(+0.50%)
Mar 29, 2012 8.120 8.250 8.020 8.020 1,306,395 -0.08(-0.99%)
Mar 28, 2012 7.910 8.100 7.850 8.100 31,796 +0.14(+1.76%)
Mar 27, 2012 8.040 8.040 7.910 7.960 71,692 -0.09(-1.12%)
Mar 26, 2012 8.140 8.140 7.960 8.050 33,877 +0.05(+0.63%)
Mar 23, 2012 7.920 8.000 7.870 8.000 63,714 +0.09(+1.14%)
Mar 22, 2012 7.970 8.030 7.740 7.910 1,156,239 -0.06(-0.75%)
Mar 21, 2012 7.900 7.980 7.890 7.970 81,597 +0.08(+1.01%)
Mar 20, 2012 7.890 8.030 7.790 7.890 87,898 +0.04(+0.51%)
Mar 19, 2012 7.870 8.000 7.840 7.850 278,050 -0.02(-0.25%)
Mar 16, 2012 7.850 7.950 7.640 7.870 230,058 +0.02(+0.25%)
Mar 15, 2012 7.500 7.880 7.500 7.850 111,320 +0.28(+3.70%)
Mar 14, 2012 7.650 7.650 7.510 7.570 251,805 -0.03(-0.39%)
Mar 13, 2012 7.660 7.660 7.550 7.600 841,287 -0.10(-1.30%)
Mar 12, 2012 7.570 7.810 7.550 7.700 312,266 +0.14(+1.85%)
Mar 09, 2012 8.180 8.180 7.500 7.560 1,540,866 -1.09(-12.60%)
Mar 08, 2012 8.650 8.650 8.580 8.650 20,044 +0.03(+0.35%)
Mar 07, 2012 8.640 8.650 8.560 8.620 24,341 -0.10(-1.15%)
Mar 06, 2012 8.810 8.810 8.700 8.720 98,157 -0.17(-1.91%)
Mar 05, 2012 8.900 8.900 8.820 8.890 24,299 -0.05(-0.56%)
Mar 02, 2012 8.950 8.950 8.820 8.940 315,905 -0.01(-0.11%)
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.