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 (%)
Jan 31, 2014 13.61 13.91 13.59 13.85 22,850 +0.18(+1.32%)
Jan 30, 2014 13.62 13.69 13.62 13.67 4,741 +0.10(+0.74%)
Jan 29, 2014 13.65 13.74 13.53 13.57 20,963 -0.17(-1.24%)
Jan 28, 2014 13.50 13.84 13.50 13.74 14,200 +0.20(+1.48%)
Jan 27, 2014 13.29 13.70 13.29 13.54 27,566 +0.29(+2.19%)
Jan 24, 2014 13.50 13.50 13.08 13.25 72,812 -0.34(-2.50%)
Jan 23, 2014 13.77 13.88 13.42 13.59 81,695 -0.17(-1.24%)
Jan 22, 2014 13.79 13.86 13.71 13.76 34,479 -0.11(-0.79%)
Jan 21, 2014 13.98 14.11 13.82 13.87 25,978 -0.07(-0.50%)
Jan 20, 2014 13.99 14.19 13.92 13.94 73,405 +0.04(+0.29%)
Jan 17, 2014 14.02 14.02 13.67 13.90 34,121 -0.19(-1.35%)
Jan 16, 2014 14.24 14.31 13.87 14.09 90,377 -0.21(-1.47%)
Jan 15, 2014 14.20 14.30 14.11 14.30 559,899 +0.03(+0.21%)
Jan 14, 2014 14.43 14.53 14.22 14.27 26,997 -0.21(-1.45%)
Jan 13, 2014 14.65 14.75 14.42 14.48 43,740 -0.17(-1.16%)
Jan 10, 2014 14.51 14.72 14.51 14.65 24,494 +0.09(+0.62%)
Jan 09, 2014 14.54 14.62 14.05 14.56 64,741 -0.06(-0.41%)
Jan 08, 2014 14.70 14.75 14.56 14.62 62,906 -0.09(-0.61%)
Jan 07, 2014 14.63 14.75 14.63 14.71 29,466 +0.03(+0.20%)
Jan 06, 2014 14.69 14.79 14.63 14.68 286,251 -0.07(-0.47%)
Jan 03, 2014 14.59 14.75 14.59 14.75 37,086 +0.09(+0.61%)
Jan 02, 2014 14.67 14.77 14.60 14.66 85,169 +0.02(+0.14%)
Dec 31, 2013 14.64 14.64 14.64 0 -0.11(-0.75%)
Dec 30, 2013 14.56 14.75 14.56 14.75 8,445 +0.02(+0.14%)
Dec 27, 2013 14.75 14.75 14.33 14.73 43,763 +0.02(+0.14%)
Dec 24, 2013 14.71 14.71 14.71 0 +0.00(+0.00%)
Dec 23, 2013 14.72 14.75 14.63 14.71 25,854 -0.01(-0.07%)
Dec 20, 2013 14.78 14.81 14.54 14.72 62,964 -0.06(-0.41%)
Dec 19, 2013 14.97 14.97 14.66 14.78 278,858 -0.14(-0.94%)
Dec 18, 2013 14.97 14.99 14.88 14.92 23,472 -0.07(-0.47%)
Dec 17, 2013 14.90 15.01 14.90 14.99 75,371 +0.04(+0.27%)
Dec 16, 2013 14.95 14.95 14.85 14.95 261,620 +0.02(+0.13%)
Dec 13, 2013 14.81 14.94 14.81 14.93 309,920 +0.07(+0.47%)
Dec 12, 2013 14.75 14.86 14.74 14.86 28,874 +0.07(+0.47%)
Dec 11, 2013 14.98 14.98 14.70 14.79 68,397 -0.14(-0.94%)
Dec 10, 2013 14.90 14.98 14.84 14.93 88,321 +0.01(+0.07%)
Dec 09, 2013 14.99 14.99 14.79 14.92 19,039 -0.07(-0.47%)
Dec 06, 2013 15.00 15.00 14.94 14.99 36,043 +0.06(+0.40%)
Dec 05, 2013 14.98 15.00 14.93 14.93 44,357 -0.07(-0.47%)
Dec 04, 2013 15.03 15.03 14.98 15.00 61,413 +0.03(+0.20%)
Dec 03, 2013 14.99 15.00 14.97 14.97 22,221 +0.01(+0.07%)
Dec 02, 2013 14.89 15.03 14.89 14.96 11,764 +0.11(+0.74%)
Nov 29, 2013 14.80 15.02 14.75 14.85 14,914 -0.01(-0.07%)
Nov 28, 2013 15.00 15.00 14.86 14.86 6,924 -0.08(-0.54%)
Nov 27, 2013 14.69 15.14 14.65 14.94 78,723 +0.24(+1.63%)
Nov 26, 2013 14.46 14.78 14.46 14.70 61,468 +0.25(+1.73%)
Nov 25, 2013 14.42 14.45 14.26 14.45 26,992 -0.01(-0.07%)
Nov 22, 2013 14.50 14.50 14.43 14.46 47,358 -0.01(-0.07%)
Nov 21, 2013 14.43 14.52 14.32 14.47 129,276 +0.04(+0.28%)
Nov 20, 2013 14.50 14.52 14.22 14.43 97,208 -0.04(-0.28%)
Nov 19, 2013 14.46 14.55 14.42 14.47 92,449 -0.07(-0.48%)
Nov 18, 2013 14.79 14.79 14.48 14.54 84,880 -0.20(-1.36%)
Nov 15, 2013 14.75 15.00 14.69 14.74 31,619 -0.06(-0.41%)
Nov 14, 2013 14.91 15.07 14.76 14.80 64,722 -0.20(-1.33%)
Nov 13, 2013 15.07 15.07 14.95 15.00 135,266 -0.02(-0.13%)
Nov 12, 2013 14.64 15.07 14.64 15.02 64,082 +0.37(+2.53%)
Nov 11, 2013 14.60 14.75 14.50 14.65 38,086 +0.05(+0.34%)
Nov 08, 2013 14.25 14.70 14.05 14.60 86,225 +0.47(+3.33%)
Nov 07, 2013 13.99 14.40 13.81 14.13 280,107 +0.43(+3.14%)
Nov 06, 2013 13.77 13.81 13.59 13.70 52,828 +0.03(+0.22%)
Nov 05, 2013 13.63 13.84 13.47 13.67 78,127 +0.15(+1.11%)
Nov 04, 2013 13.01 13.61 13.01 13.52 35,524 +0.54(+4.16%)
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.