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, 2013 12.63 12.84 12.60 12.82 58,930 +0.11(+0.87%)
Oct 30, 2013 12.75 12.82 12.63 12.71 54,844 -0.10(-0.78%)
Oct 29, 2013 12.78 12.86 12.75 12.81 14,091 +0.00(+0.00%)
Oct 28, 2013 12.78 12.88 12.74 12.81 30,509 +0.04(+0.31%)
Oct 25, 2013 12.80 12.80 12.62 12.77 5,428 -0.05(-0.39%)
Oct 24, 2013 12.56 12.82 12.48 12.82 31,295 +0.27(+2.15%)
Oct 23, 2013 12.69 12.69 12.42 12.55 236,125 -0.15(-1.18%)
Oct 22, 2013 12.56 12.81 12.55 12.70 45,720 +0.19(+1.52%)
Oct 21, 2013 12.55 12.62 12.50 12.51 14,001 +0.01(+0.08%)
Oct 18, 2013 12.21 12.62 12.12 12.50 43,680 +0.34(+2.80%)
Oct 17, 2013 12.07 12.34 12.07 12.16 318,474 +0.13(+1.08%)
Oct 16, 2013 12.18 12.18 11.90 12.03 33,382 -0.17(-1.39%)
Oct 15, 2013 12.23 12.29 12.18 12.20 18,324 +0.01(+0.08%)
Oct 11, 2013 12.19 12.19 12.19 0 +0.29(+2.44%)
Oct 10, 2013 11.75 11.95 11.75 11.90 1,078,057 +0.22(+1.88%)
Oct 09, 2013 11.74 11.74 11.43 11.68 1,491,691 -0.01(-0.09%)
Oct 08, 2013 11.67 11.98 11.67 11.69 177,797 +0.02(+0.17%)
Oct 07, 2013 11.27 11.70 11.27 11.67 51,025 +0.38(+3.37%)
Oct 04, 2013 11.38 11.40 11.20 11.29 28,812 -0.07(-0.62%)
Oct 03, 2013 11.54 11.54 11.36 11.36 15,756 -0.18(-1.56%)
Oct 02, 2013 11.49 11.57 11.45 11.54 73,682 +0.04(+0.35%)
Oct 01, 2013 11.45 11.50 11.38 11.50 15,220 +0.06(+0.52%)
Sep 30, 2013 11.36 11.44 11.34 11.44 15,568 -0.01(-0.09%)
Sep 27, 2013 11.37 11.56 11.33 11.45 305,569 +0.10(+0.88%)
Sep 26, 2013 11.15 11.57 11.15 11.35 30,712 +0.27(+2.44%)
Sep 25, 2013 11.20 11.21 11.00 11.08 102,992 -0.21(-1.86%)
Sep 24, 2013 11.20 11.52 11.20 11.29 105,978 +0.09(+0.80%)
Sep 23, 2013 11.11 11.33 11.11 11.20 31,427 +0.05(+0.45%)
Sep 20, 2013 11.06 11.25 11.06 11.15 37,278 +0.05(+0.45%)
Sep 19, 2013 11.02 11.18 11.02 11.10 462,274 +0.09(+0.82%)
Sep 18, 2013 10.85 11.05 10.83 11.01 29,024 +0.15(+1.38%)
Sep 17, 2013 10.77 10.86 10.77 10.86 26,110 +0.01(+0.09%)
Sep 16, 2013 10.81 10.85 10.76 10.85 9,997 +0.00(+0.00%)
Sep 13, 2013 10.79 10.87 10.74 10.85 44,113 +0.02(+0.18%)
Sep 12, 2013 10.83 10.85 10.75 10.83 18,640 +0.00(+0.00%)
Sep 11, 2013 10.96 10.96 10.82 10.83 23,647 -0.08(-0.73%)
Sep 10, 2013 10.68 10.97 10.64 10.91 14,625 +0.19(+1.77%)
Sep 09, 2013 10.54 10.82 10.54 10.72 20,288 -0.10(-0.92%)
Sep 06, 2013 10.90 10.90 10.72 10.82 12,162 -0.11(-1.01%)
Sep 05, 2013 10.93 11.15 10.79 10.93 47,664 -0.02(-0.18%)
Sep 04, 2013 10.54 11.00 10.50 10.95 28,158 +0.35(+3.30%)
Sep 03, 2013 10.69 10.75 10.59 10.60 18,543 -0.09(-0.84%)
Aug 30, 2013 10.69 10.69 10.69 0 -0.10(-0.93%)
Aug 29, 2013 10.89 10.89 10.76 10.79 16,258 -0.06(-0.55%)
Aug 28, 2013 10.90 10.95 10.80 10.85 13,686 -0.08(-0.73%)
Aug 27, 2013 11.15 11.15 10.93 10.93 15,412 -0.18(-1.62%)
Aug 26, 2013 11.14 11.23 11.05 11.11 21,754 +0.06(+0.54%)
Aug 23, 2013 10.79 11.10 10.79 11.05 34,987 +0.31(+2.89%)
Aug 22, 2013 10.40 10.77 10.35 10.74 899,998 +0.34(+3.27%)
Aug 21, 2013 10.30 10.49 10.30 10.40 39,419 +0.08(+0.78%)
Aug 20, 2013 10.34 10.42 10.30 10.32 32,119 +0.01(+0.10%)
Aug 19, 2013 10.18 10.33 10.10 10.31 79,005 +0.10(+0.98%)
Aug 16, 2013 10.00 10.21 9.920 10.21 19,295 +0.21(+2.10%)
Aug 15, 2013 9.900 10.10 9.900 10.00 69,585 +0.14(+1.42%)
Aug 14, 2013 9.770 9.880 9.770 9.860 5,500 +0.05(+0.51%)
Aug 13, 2013 9.890 10.01 9.800 9.810 20,906 +0.01(+0.10%)
Aug 12, 2013 9.760 9.810 9.750 9.800 47,684 +0.00(+0.00%)
Aug 09, 2013 9.820 9.870 9.780 9.800 59,719 -0.01(-0.10%)
Aug 08, 2013 9.620 9.820 9.600 9.810 30,705 +0.17(+1.76%)
Aug 07, 2013 9.690 9.720 9.550 9.640 29,916 -0.01(-0.10%)
Aug 06, 2013 9.600 9.760 9.600 9.650 14,830 -0.11(-1.13%)
Aug 02, 2013 9.760 9.760 9.760 0 -0.05(-0.51%)
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.