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 (%)
Aug 31, 2012 10.03 10.03 10.03 0 +0.18(+1.83%)
Aug 30, 2012 9.860 9.920 9.840 9.850 140,640 -0.04(-0.40%)
Aug 29, 2012 9.850 9.950 9.820 9.890 214,681 +0.07(+0.71%)
Aug 27, 2012 9.760 9.850 9.750 9.820 497,929 -0.09(-0.91%)
Aug 24, 2012 9.900 10.00 9.890 9.910 16,778 +0.04(+0.41%)
Aug 23, 2012 9.840 9.870 9.840 9.870 21,187 +0.03(+0.30%)
Aug 22, 2012 9.780 9.870 9.780 9.840 14,433 -0.04(-0.40%)
Aug 21, 2012 9.750 9.880 9.750 9.880 12,092 +0.02(+0.20%)
Aug 20, 2012 9.700 9.860 9.700 9.860 37,610 +0.06(+0.61%)
Aug 17, 2012 9.590 9.820 9.510 9.800 1,521,778 +0.10(+1.03%)
Aug 16, 2012 9.610 9.730 9.580 9.700 50,626 +0.14(+1.46%)
Aug 15, 2012 9.600 9.740 9.520 9.560 2,264,370 -0.09(-0.93%)
Aug 14, 2012 9.600 9.670 9.560 9.650 5,314 +0.05(+0.52%)
Aug 13, 2012 9.660 9.660 9.530 9.600 18,549 -0.11(-1.13%)
Aug 11, 2012 9.800 9.800 9.710 9.710 454 +0.00(+0.00%)
Aug 10, 2012 9.800 9.800 9.710 9.710 454 -0.08(-0.82%)
Aug 09, 2012 9.760 9.790 9.750 9.790 2,106 -0.08(-0.81%)
Aug 08, 2012 9.870 9.970 9.790 9.870 106,132 -0.05(-0.50%)
Aug 07, 2012 9.890 9.960 9.870 9.920 20,226 +0.16(+1.64%)
Aug 03, 2012 9.760 9.760 9.760 0 +0.02(+0.21%)
Aug 02, 2012 9.660 9.750 9.660 9.740 1,942 +0.08(+0.83%)
Aug 01, 2012 9.760 9.760 9.650 9.660 44,721 -0.17(-1.73%)
Jul 31, 2012 9.690 9.870 9.680 9.830 25,814 +0.08(+0.82%)
Jul 30, 2012 9.930 9.990 9.640 9.750 26,587 -0.21(-2.11%)
Jul 27, 2012 9.950 9.970 9.900 9.960 91,583 +0.05(+0.50%)
Jul 26, 2012 9.910 9.920 9.900 9.910 16,335 +0.00(+0.00%)
Jul 25, 2012 9.870 9.920 9.860 9.910 16,894 +0.05(+0.51%)
Jul 24, 2012 9.750 9.860 9.750 9.860 23,938 +0.08(+0.82%)
Jul 23, 2012 9.840 9.870 9.760 9.780 34,239 -0.12(-1.21%)
Jul 20, 2012 9.890 10.03 9.860 9.900 484,212 +0.03(+0.30%)
Jul 19, 2012 9.700 9.950 9.700 9.870 546,508 +0.11(+1.13%)
Jul 18, 2012 9.760 9.800 9.710 9.760 26,336 -0.03(-0.31%)
Jul 17, 2012 9.600 9.790 9.600 9.790 28,627 +0.23(+2.41%)
Jul 16, 2012 9.530 9.570 9.520 9.560 13,061 -0.02(-0.21%)
Jul 13, 2012 9.600 9.600 9.540 9.580 22,153 -0.03(-0.31%)
Jul 12, 2012 9.790 9.790 9.610 9.610 1,749 -0.18(-1.84%)
Jul 11, 2012 9.840 9.840 9.790 9.790 18,421 +0.03(+0.31%)
Jul 10, 2012 9.750 9.800 9.740 9.760 10,901 +0.02(+0.21%)
Jul 09, 2012 9.510 9.750 9.500 9.740 104,006 +0.20(+2.10%)
Jul 06, 2012 9.530 9.750 9.490 9.540 34,722 -0.08(-0.83%)
Jul 05, 2012 9.340 9.830 9.340 9.620 179,845 +0.37(+4.00%)
Jul 04, 2012 9.120 9.250 9.080 9.250 159,872 +0.13(+1.43%)
Jul 03, 2012 9.100 9.120 9.020 9.120 228,621 +0.03(+0.33%)
Jun 29, 2012 9.090 9.090 9.090 0 +0.00(+0.00%)
Jun 28, 2012 9.020 9.150 9.020 9.090 56,810 +0.02(+0.22%)
Jun 27, 2012 8.970 9.080 8.970 9.070 48,240 +0.11(+1.23%)
Jun 26, 2012 9.150 9.150 8.960 8.960 336,850 -0.22(-2.40%)
Jun 25, 2012 9.250 9.250 9.160 9.180 83,222 -0.06(-0.65%)
Jun 22, 2012 9.350 9.360 9.170 9.240 43,308 -0.05(-0.54%)
Jun 21, 2012 9.300 9.320 9.250 9.290 31,630 +0.01(+0.11%)
Jun 20, 2012 9.200 9.410 9.130 9.280 42,124 +0.10(+1.09%)
Jun 19, 2012 9.000 9.200 8.990 9.180 1,310,466 +0.08(+0.88%)
Jun 18, 2012 8.850 9.120 8.850 9.100 136,560 +0.14(+1.56%)
Jun 15, 2012 9.010 9.030 8.960 8.960 43,905 -0.08(-0.88%)
Jun 14, 2012 8.990 9.050 8.960 9.040 26,957 +0.01(+0.11%)
Jun 13, 2012 8.830 9.060 8.770 9.030 512,191 +0.13(+1.46%)
Jun 12, 2012 8.830 8.910 8.710 8.900 11,591 +0.04(+0.45%)
Jun 11, 2012 8.930 8.930 8.840 8.860 3,981 -0.02(-0.23%)
Jun 08, 2012 8.730 8.880 8.700 8.880 14,648 +0.09(+1.02%)
Jun 07, 2012 9.090 9.110 8.750 8.790 55,678 -0.30(-3.30%)
Jun 06, 2012 8.990 9.200 8.990 9.090 35,419 +0.14(+1.56%)
Jun 05, 2012 8.690 8.950 8.600 8.950 53,902 +0.29(+3.35%)
Jun 04, 2012 8.790 8.790 8.650 8.660 37,741 -0.14(-1.59%)
Jun 02, 2012 8.800 8.940 8.780 8.800 360,953 +0.00(+0.00%)
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.