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 29, 2010 8.020 8.120 8.000 8.070 57,447 +0.08(+1.00%)
Oct 28, 2010 8.020 8.100 7.920 7.990 97,734 -0.05(-0.62%)
Oct 27, 2010 8.000 8.160 8.000 8.040 50,856 +0.27(+3.47%)
Oct 25, 2010 7.700 7.800 7.250 7.770 134,469 +0.00(+0.00%)
Oct 22, 2010 7.780 7.780 7.710 7.770 350,939 -0.03(-0.38%)
Oct 21, 2010 7.810 7.810 7.740 7.800 268,115 -0.05(-0.64%)
Oct 20, 2010 7.750 7.870 7.710 7.850 62,258 +0.05(+0.64%)
Oct 19, 2010 7.800 7.810 7.750 7.800 85,910 -0.05(-0.64%)
Oct 18, 2010 7.840 7.910 7.750 7.850 382,239 +0.08(+1.03%)
Oct 15, 2010 7.700 7.850 7.690 7.770 150,944 +0.12(+1.57%)
Oct 14, 2010 7.580 7.720 7.580 7.650 142,682 +0.10(+1.32%)
Oct 13, 2010 7.410 7.550 7.400 7.550 83,035 +0.14(+1.89%)
Oct 12, 2010 7.400 7.410 7.340 7.410 5,450 +0.02(+0.27%)
Oct 08, 2010 7.330 7.410 7.320 7.390 21,308 +0.04(+0.54%)
Oct 07, 2010 7.300 7.350 7.300 7.350 109,102 +0.02(+0.27%)
Oct 06, 2010 7.250 7.330 7.250 7.330 137,686 +0.06(+0.83%)
Oct 05, 2010 7.260 7.310 7.240 7.270 707,299 +0.02(+0.28%)
Oct 04, 2010 7.340 7.340 7.210 7.250 103,496 -0.04(-0.55%)
Oct 01, 2010 7.180 7.410 7.180 7.290 191,805 +0.12(+1.67%)
Sep 30, 2010 7.200 7.320 7.170 7.170 197,010 -0.06(-0.83%)
Sep 29, 2010 7.220 7.240 7.150 7.230 10,255 -0.01(-0.14%)
Sep 28, 2010 7.270 7.270 7.180 7.240 12,136 -0.03(-0.41%)
Sep 27, 2010 7.340 7.350 7.270 7.270 149,107 -0.03(-0.41%)
Sep 24, 2010 7.280 7.330 7.250 7.300 22,440 +0.02(+0.27%)
Sep 23, 2010 7.300 7.300 7.250 7.280 46,756 +0.00(+0.00%)
Sep 22, 2010 7.250 7.300 7.250 7.280 119,080 +0.07(+0.97%)
Sep 21, 2010 7.200 7.270 7.190 7.210 197,680 -0.05(-0.69%)
Sep 20, 2010 7.230 7.280 7.180 7.260 116,545 +0.00(+0.00%)
Sep 17, 2010 7.230 7.280 7.150 7.260 225,655 +0.10(+1.40%)
Sep 15, 2010 7.130 7.160 7.050 7.160 123,710 +0.06(+0.85%)
Sep 14, 2010 7.170 7.170 7.100 7.100 5,688 -0.15(-2.07%)
Sep 13, 2010 7.110 7.310 7.110 7.250 58,057 +0.04(+0.55%)
Sep 10, 2010 7.090 7.310 7.090 7.210 293,782 +0.16(+2.27%)
Sep 09, 2010 7.020 7.070 7.020 7.050 80,872 +0.03(+0.43%)
Sep 08, 2010 7.010 7.040 7.000 7.020 58,247 +0.02(+0.29%)
Sep 07, 2010 7.020 7.050 6.970 7.000 60,554 -0.01(-0.14%)
Sep 03, 2010 7.050 7.060 7.000 7.010 14,217 +0.01(+0.14%)
Sep 02, 2010 7.020 7.070 7.000 7.000 62,278 -0.02(-0.28%)
Sep 01, 2010 7.100 7.100 7.000 7.020 94,740 -0.04(-0.57%)
Aug 31, 2010 6.990 7.060 6.930 7.060 99,755 +0.08(+1.15%)
Aug 30, 2010 7.000 7.030 6.950 6.980 123,158 +0.00(+0.00%)
Aug 27, 2010 7.000 7.010 6.900 6.980 444,791 -0.02(-0.29%)
Aug 26, 2010 6.760 7.030 6.760 7.000 320,940 +0.24(+3.55%)
Aug 25, 2010 6.740 6.830 6.650 6.760 58,725 +0.07(+1.05%)
Aug 24, 2010 6.690 6.750 6.640 6.690 29,366 -0.11(-1.62%)
Aug 23, 2010 6.780 6.860 6.760 6.800 84,442 +0.03(+0.44%)
Aug 20, 2010 7.010 7.040 6.750 6.770 417,819 -0.27(-3.84%)
Aug 19, 2010 7.070 7.120 6.830 7.040 58,044 -0.06(-0.85%)
Aug 18, 2010 7.210 7.230 7.080 7.100 90,495 -0.03(-0.42%)
Aug 17, 2010 7.140 7.290 7.080 7.130 74,203 -0.07(-0.97%)
Aug 16, 2010 7.300 7.360 7.070 7.200 149,971 -0.15(-2.04%)
Aug 13, 2010 7.050 7.500 7.050 7.350 407,525 +0.40(+5.76%)
Aug 12, 2010 7.000 7.030 6.900 6.950 48,878 +0.00(+0.00%)
Aug 11, 2010 6.810 7.050 6.710 6.950 273,909 +0.11(+1.61%)
Aug 10, 2010 7.000 7.000 6.810 6.840 35,319 -0.16(-2.29%)
Aug 09, 2010 6.910 7.030 6.910 7.000 26,305 -0.04(-0.57%)
Aug 06, 2010 6.890 7.040 6.890 7.040 90,276 +0.08(+1.15%)
Aug 05, 2010 6.910 6.980 6.850 6.960 15,174 -0.03(-0.43%)
Aug 04, 2010 6.710 7.060 6.710 6.990 1,019,044 +0.31(+4.64%)
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.