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, 2011 8.290 8.290 8.200 8.200 11,634 -0.09(-1.09%)
Oct 28, 2011 8.320 8.390 8.240 8.290 29,982 -0.04(-0.48%)
Oct 27, 2011 8.400 8.480 8.260 8.330 789,468 -0.09(-1.07%)
Oct 26, 2011 8.500 8.530 8.400 8.420 189,666 -0.07(-0.82%)
Oct 25, 2011 8.550 8.580 8.460 8.490 68,484 -0.06(-0.70%)
Oct 24, 2011 8.250 8.550 8.250 8.550 205,673 +0.28(+3.39%)
Oct 21, 2011 8.300 8.300 8.090 8.270 111,953 +0.01(+0.12%)
Oct 20, 2011 8.050 8.490 8.050 8.260 917,347 +0.13(+1.60%)
Oct 19, 2011 8.000 8.130 8.000 8.130 27,235 +0.11(+1.37%)
Oct 18, 2011 7.980 8.020 7.980 8.020 271,428 +0.01(+0.12%)
Oct 17, 2011 8.010 8.030 7.990 8.010 22,588 -0.04(-0.50%)
Oct 14, 2011 8.010 8.090 7.990 8.050 177,898 -0.02(-0.25%)
Oct 13, 2011 8.000 8.080 7.960 8.070 133,512 +0.02(+0.25%)
Oct 12, 2011 7.750 8.050 7.730 8.050 713,540 +0.40(+5.23%)
Oct 11, 2011 7.720 7.720 7.560 7.650 9,865 +0.07(+0.92%)
Oct 07, 2011 7.650 7.650 7.510 7.580 29,365 -0.04(-0.52%)
Oct 06, 2011 7.550 7.670 7.550 7.620 346,024 +0.20(+2.70%)
Oct 05, 2011 7.500 7.500 7.390 7.420 72,356 +0.02(+0.27%)
Oct 04, 2011 7.450 7.510 7.330 7.400 151,419 -0.07(-0.94%)
Oct 03, 2011 7.310 7.570 7.310 7.470 550,748 -0.19(-2.48%)
Sep 30, 2011 7.770 7.770 7.610 7.660 27,471 -0.11(-1.42%)
Sep 29, 2011 7.920 7.920 7.740 7.770 84,122 -0.16(-2.02%)
Sep 28, 2011 7.770 7.930 7.770 7.930 212,608 +0.07(+0.89%)
Sep 27, 2011 7.850 7.910 7.850 7.860 97,760 +0.09(+1.16%)
Sep 26, 2011 7.610 7.910 7.500 7.770 24,916 +0.19(+2.51%)
Sep 23, 2011 7.500 7.660 7.500 7.580 153,284 -0.02(-0.26%)
Sep 22, 2011 7.500 7.630 7.070 7.600 161,655 -0.39(-4.88%)
Sep 21, 2011 8.010 8.050 7.930 7.990 245,304 -0.07(-0.87%)
Sep 20, 2011 7.820 8.060 7.820 8.060 106,000 +0.10(+1.26%)
Sep 19, 2011 8.010 8.130 7.950 7.960 152,720 -0.17(-2.09%)
Sep 16, 2011 7.930 8.130 7.930 8.130 167,681 +0.19(+2.39%)
Sep 15, 2011 7.820 7.950 7.820 7.940 42,108 +0.10(+1.28%)
Sep 14, 2011 7.670 7.870 7.580 7.840 62,024 +0.17(+2.22%)
Sep 13, 2011 7.720 7.780 7.670 7.670 29,705 -0.02(-0.26%)
Sep 12, 2011 7.800 7.800 7.660 7.690 73,217 -0.21(-2.66%)
Sep 09, 2011 8.000 8.000 7.900 7.900 34,119 -0.21(-2.59%)
Sep 08, 2011 7.950 8.150 7.930 8.110 561,550 +0.21(+2.66%)
Sep 07, 2011 7.980 8.020 7.900 7.900 154,926 -0.08(-1.00%)
Sep 06, 2011 7.520 8.100 7.520 7.980 125,880 +0.28(+3.64%)
Sep 02, 2011 7.730 7.770 7.490 7.700 11,959 -0.14(-1.79%)
Sep 01, 2011 7.790 7.960 7.790 7.840 125,322 +0.05(+0.64%)
Aug 31, 2011 7.410 7.880 7.410 7.790 423,289 +0.39(+5.27%)
Aug 30, 2011 7.350 7.410 7.350 7.400 115,651 +0.05(+0.68%)
Aug 29, 2011 7.350 7.350 7.250 7.350 142,895 +0.06(+0.82%)
Aug 26, 2011 7.430 7.430 7.240 7.290 6,545 -0.21(-2.80%)
Aug 25, 2011 7.650 7.650 7.460 7.500 213,870 -0.11(-1.45%)
Aug 24, 2011 7.270 7.610 7.270 7.610 400,218 +0.35(+4.82%)
Aug 23, 2011 7.270 7.280 7.170 7.260 914,105 -0.03(-0.41%)
Aug 22, 2011 7.260 7.310 7.130 7.290 318,544 +0.07(+0.97%)
Aug 19, 2011 7.000 7.250 6.970 7.220 1,736,540 +0.22(+3.14%)
Aug 18, 2011 7.190 7.190 6.980 7.000 107,221 -0.26(-3.58%)
Aug 17, 2011 7.380 7.380 7.230 7.260 56,396 -0.09(-1.22%)
Aug 16, 2011 7.490 7.490 7.350 7.350 58,216 -0.16(-2.13%)
Aug 15, 2011 7.520 7.520 7.490 7.510 413,201 +0.01(+0.13%)
Aug 12, 2011 7.510 7.520 7.420 7.500 123,192 -0.05(-0.66%)
Aug 11, 2011 7.600 7.600 7.400 7.550 537,550 +0.01(+0.13%)
Aug 10, 2011 7.720 7.720 7.500 7.540 266,067 -0.15(-1.95%)
Aug 09, 2011 7.390 7.770 7.390 7.690 21,847 +0.37(+5.05%)
Aug 08, 2011 7.520 7.520 7.300 7.320 30,210 -0.43(-5.55%)
Aug 05, 2011 7.570 7.850 7.450 7.750 93,826 +0.08(+1.04%)
Aug 04, 2011 7.910 7.910 7.670 7.670 97,804 -0.28(-3.52%)
Aug 03, 2011 7.800 7.960 7.730 7.950 59,362 +0.15(+1.92%)
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.