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 (%)
Nov 30, 2009 7.530 7.530 7.160 7.200 22,159 -0.30(-4.00%)
Nov 27, 2009 7.430 7.500 7.290 7.500 47,176 +0.00(+0.00%)
Nov 26, 2009 7.620 7.620 7.450 7.500 33,168 -0.06(-0.79%)
Nov 25, 2009 7.630 7.650 7.480 7.560 71,820 -0.05(-0.66%)
Nov 24, 2009 7.540 7.640 7.460 7.610 35,314 +0.11(+1.47%)
Nov 23, 2009 7.360 7.550 7.360 7.500 130,492 +0.16(+2.18%)
Nov 20, 2009 7.250 7.380 7.240 7.340 65,620 +0.04(+0.55%)
Nov 19, 2009 7.360 7.410 7.250 7.300 90,425 -0.03(-0.41%)
Nov 18, 2009 7.360 7.440 7.260 7.330 57,186 +0.00(+0.00%)
Nov 17, 2009 7.430 7.550 7.230 7.330 789,100 -0.15(-2.01%)
Nov 16, 2009 7.720 7.750 7.380 7.480 178,996 -0.20(-2.60%)
Nov 13, 2009 7.750 7.940 7.680 7.680 484,246 +0.03(+0.39%)
Nov 12, 2009 7.980 7.980 7.640 7.650 35,041 -0.24(-3.04%)
Nov 11, 2009 8.000 8.020 7.840 7.890 79,710 -0.09(-1.13%)
Nov 10, 2009 8.150 8.180 7.980 7.980 107,215 -0.11(-1.36%)
Nov 09, 2009 8.150 8.200 8.080 8.090 302,220 -0.02(-0.25%)
Nov 06, 2009 8.090 8.270 7.920 8.110 180,933 +0.02(+0.25%)
Nov 05, 2009 7.700 8.090 7.620 8.090 158,415 +0.50(+6.59%)
Nov 04, 2009 7.670 7.700 7.500 7.590 49,585 +0.09(+1.20%)
Nov 03, 2009 7.550 7.790 7.460 7.500 86,530 -0.11(-1.45%)
Nov 02, 2009 7.540 7.780 7.520 7.610 67,157 +0.09(+1.20%)
Oct 30, 2009 7.760 7.780 7.350 7.520 67,526 -0.30(-3.84%)
Oct 29, 2009 7.690 7.870 7.640 7.820 398,344 +0.22(+2.89%)
Oct 28, 2009 7.400 7.600 7.300 7.600 219,552 +0.19(+2.56%)
Oct 27, 2009 7.700 7.700 7.380 7.410 138,141 -0.17(-2.24%)
Oct 26, 2009 7.600 7.600 7.400 7.580 87,278 -0.02(-0.26%)
Oct 23, 2009 7.650 7.600 7.530 7.600 68,531 -0.10(-1.30%)
Oct 22, 2009 7.650 7.800 7.600 7.700 410,969 +0.00(+0.00%)
Oct 21, 2009 7.770 7.770 7.600 7.700 84,475 -0.10(-1.28%)
Oct 20, 2009 7.940 7.800 7.670 7.800 176,157 -0.09(-1.14%)
Oct 19, 2009 8.040 8.070 7.890 7.890 43,389 -0.14(-1.74%)
Oct 16, 2009 8.240 8.240 7.810 8.030 405,454 -0.18(-2.19%)
Oct 15, 2009 8.000 8.230 8.000 8.210 43,167 +0.19(+2.37%)
Oct 14, 2009 7.750 8.080 7.730 8.020 144,977 +0.36(+4.70%)
Oct 13, 2009 7.780 7.890 7.630 7.660 23,100 -0.24(-3.04%)
Oct 09, 2009 8.100 8.100 7.750 7.900 126,124 -0.22(-2.71%)
Oct 08, 2009 7.820 8.310 7.810 8.120 170,608 +0.33(+4.24%)
Oct 07, 2009 7.770 7.820 7.620 7.790 132,973 +0.00(+0.00%)
Oct 06, 2009 7.500 7.850 7.500 7.790 60,114 +0.31(+4.14%)
Oct 05, 2009 7.610 7.640 7.100 7.480 150,272 -0.09(-1.19%)
Oct 02, 2009 7.410 7.810 7.310 7.570 200,724 +0.05(+0.66%)
Oct 01, 2009 8.140 8.170 7.290 7.520 472,575 -0.62(-7.62%)
Sep 30, 2009 8.340 8.440 8.040 8.140 403,638 -0.14(-1.69%)
Sep 29, 2009 8.620 8.700 8.190 8.280 318,740 -0.40(-4.61%)
Sep 28, 2009 8.330 8.730 8.250 8.680 76,453 +0.40(+4.83%)
Sep 25, 2009 8.290 8.590 8.200 8.280 271,350 +0.08(+0.98%)
Sep 24, 2009 8.710 8.710 7.950 8.200 600,982 -0.56(-6.39%)
Sep 23, 2009 8.050 8.810 8.040 8.760 399,816 +0.73(+9.09%)
Sep 22, 2009 7.830 8.170 7.800 8.030 158,493 +0.23(+2.95%)
Sep 21, 2009 7.620 7.860 7.500 7.800 198,755 +0.05(+0.65%)
Sep 18, 2009 7.430 7.750 7.300 7.750 158,669 +0.33(+4.45%)
Sep 17, 2009 7.490 7.500 7.330 7.420 108,581 -0.07(-0.93%)
Sep 16, 2009 7.250 7.500 7.250 7.490 81,919 +0.24(+3.31%)
Sep 15, 2009 7.300 7.480 7.240 7.250 102,980 -0.07(-0.96%)
Sep 14, 2009 7.240 7.480 7.170 7.320 50,665 +0.01(+0.14%)
Sep 11, 2009 7.200 7.390 7.050 7.310 247,417 +0.06(+0.83%)
Sep 10, 2009 7.430 7.430 7.180 7.250 80,491 -0.13(-1.76%)
Sep 09, 2009 7.420 7.480 7.250 7.380 33,865 +0.03(+0.41%)
Sep 08, 2009 7.200 7.480 7.190 7.350 352,868 +0.17(+2.37%)
Sep 04, 2009 7.060 7.190 7.050 7.180 33,576 +0.06(+0.84%)
Sep 03, 2009 7.150 7.150 7.050 7.120 340,175 +0.00(+0.00%)
Sep 02, 2009 7.110 7.180 7.040 7.120 17,191 -0.02(-0.28%)
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.