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 (%)
Oct 31, 2007 13.98 14.00 13.65 14.00 218,080 +0.19(+1.38%)
Oct 30, 2007 14.00 14.00 13.78 13.81 180,771 -0.17(-1.22%)
Oct 29, 2007 13.95 14.00 13.58 13.98 378,220 -0.02(-0.14%)
Oct 26, 2007 13.76 14.05 13.75 14.00 94,640 +0.14(+1.01%)
Oct 25, 2007 14.21 14.21 13.76 13.86 170,855 -0.20(-1.42%)
Oct 24, 2007 14.22 14.23 13.95 14.06 340,880 -0.13(-0.92%)
Oct 23, 2007 14.19 14.40 14.02 14.19 130,544 +0.21(+1.50%)
Oct 19, 2007 14.18 14.20 13.75 13.98 396,659 -0.20(-1.41%)
Oct 18, 2007 13.82 14.18 13.75 14.18 303,285 +0.25(+1.79%)
Oct 17, 2007 14.00 14.09 13.82 13.93 332,740 -0.12(-0.85%)
Oct 16, 2007 14.11 14.14 13.81 14.05 423,714 -0.02(-0.14%)
Oct 15, 2007 14.03 14.23 13.92 14.07 515,325 +0.04(+0.29%)
Oct 12, 2007 13.84 14.10 13.65 14.03 403,059 +0.36(+2.63%)
Oct 11, 2007 13.93 13.93 13.50 13.67 410,371 -0.08(-0.58%)
Oct 10, 2007 13.40 13.80 13.40 13.75 830,148 +0.35(+2.61%)
Oct 09, 2007 13.15 13.45 13.00 13.40 588,182 +0.20(+1.52%)
Oct 08, 2007 13.20 13.31 13.18 13.20 302,311 +0.00(+0.00%)
Oct 05, 2007 13.20 13.31 13.18 13.20 302,311 +0.03(+0.23%)
Oct 04, 2007 13.40 13.40 13.17 13.17 103,752 -0.13(-0.98%)
Oct 03, 2007 12.60 13.44 12.60 13.30 1,172,950 +0.71(+5.64%)
Oct 02, 2007 12.69 12.75 12.45 12.59 330,795 +0.06(+0.48%)
Oct 01, 2007 12.30 12.53 12.30 12.53 355,288 +0.28(+2.29%)
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%)
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.