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 (%)
Feb 27, 2015 19.54 19.65 19.33 19.42 58,937 -0.36(-1.82%)
Feb 26, 2015 19.90 19.96 19.63 19.78 29,910 +0.18(+0.92%)
Feb 25, 2015 19.64 19.67 19.40 19.60 29,636 +0.05(+0.26%)
Feb 24, 2015 19.61 19.79 19.42 19.55 37,235 +0.17(+0.88%)
Feb 23, 2015 19.09 19.75 18.92 19.38 41,015 +0.38(+2.00%)
Feb 20, 2015 19.00 19.23 18.84 19.00 46,368 -0.05(-0.26%)
Feb 19, 2015 19.39 19.41 18.94 19.05 23,780 -0.30(-1.55%)
Feb 18, 2015 19.26 19.43 19.23 19.35 65,880 -0.03(-0.15%)
Feb 17, 2015 19.50 19.56 19.25 19.38 42,771 -0.05(-0.26%)
Feb 13, 2015 19.43 19.43 19.43 0 +0.19(+0.99%)
Feb 12, 2015 19.47 19.59 19.08 19.24 80,846 -0.16(-0.82%)
Feb 11, 2015 19.36 19.55 19.09 19.40 40,683 -0.01(-0.05%)
Feb 10, 2015 19.50 19.63 19.37 19.41 41,860 -0.14(-0.72%)
Feb 09, 2015 19.72 19.72 18.58 19.55 40,294 -0.07(-0.36%)
Feb 06, 2015 19.83 19.83 19.34 19.62 18,958 -0.16(-0.81%)
Feb 05, 2015 19.62 19.80 19.50 19.78 155,603 +0.16(+0.82%)
Feb 04, 2015 19.86 19.95 19.58 19.62 53,911 -0.28(-1.41%)
Feb 03, 2015 19.86 19.95 19.77 19.90 371,340 +0.03(+0.15%)
Feb 02, 2015 19.98 20.20 19.84 19.87 40,006 +0.12(+0.61%)
Jan 30, 2015 19.88 19.93 19.58 19.75 56,161 -0.16(-0.80%)
Jan 29, 2015 19.95 20.00 19.80 19.91 96,660 -0.06(-0.30%)
Jan 28, 2015 20.04 20.11 19.92 19.97 28,434 -0.03(-0.15%)
Jan 27, 2015 20.14 20.20 19.93 20.00 162,584 -0.19(-0.94%)
Jan 26, 2015 20.25 20.26 19.87 20.19 82,823 -0.12(-0.59%)
Jan 23, 2015 20.25 20.41 20.17 20.31 72,274 +0.06(+0.30%)
Jan 22, 2015 20.21 20.32 20.06 20.25 29,621 +0.05(+0.25%)
Jan 21, 2015 20.18 20.38 20.05 20.20 28,704 +0.02(+0.10%)
Jan 20, 2015 20.30 20.35 19.97 20.18 180,133 -0.08(-0.39%)
Jan 19, 2015 19.79 20.35 19.78 20.26 9,466 -0.14(-0.69%)
Jan 16, 2015 20.11 20.74 20.11 20.40 55,214 +0.29(+1.44%)
Jan 15, 2015 20.16 20.47 20.05 20.11 722,223 +0.13(+0.65%)
Jan 14, 2015 20.32 20.34 19.71 19.98 123,587 -0.37(-1.82%)
Jan 13, 2015 20.28 20.56 20.21 20.35 46,373 +0.10(+0.49%)
Jan 12, 2015 20.34 20.39 20.04 20.25 80,339 -0.04(-0.20%)
Jan 09, 2015 20.52 20.66 20.09 20.29 89,333 -0.25(-1.22%)
Jan 08, 2015 20.18 20.67 20.18 20.54 77,736 +0.38(+1.88%)
Jan 07, 2015 19.81 20.22 19.68 20.16 75,086 +0.36(+1.82%)
Jan 06, 2015 20.03 20.23 19.73 19.80 73,826 -0.27(-1.35%)
Jan 05, 2015 20.37 20.52 19.89 20.07 46,017 -0.33(-1.62%)
Jan 02, 2015 20.64 21.00 20.34 20.40 26,460 -0.25(-1.21%)
Dec 31, 2014 20.65 20.65 20.65 0 -0.06(-0.29%)
Dec 30, 2014 20.75 20.76 20.59 20.71 31,484 -0.02(-0.10%)
Dec 29, 2014 20.42 20.76 20.22 20.73 22,605 +0.28(+1.37%)
Dec 24, 2014 20.45 20.45 20.45 0 -0.11(-0.54%)
Dec 23, 2014 20.52 20.57 20.28 20.56 29,046 +0.12(+0.59%)
Dec 22, 2014 20.29 20.55 19.31 20.44 128,204 +0.13(+0.64%)
Dec 19, 2014 20.35 20.75 20.18 20.31 2,539,083 -0.03(-0.15%)
Dec 18, 2014 21.09 21.24 20.19 20.34 171,231 -0.43(-2.07%)
Dec 17, 2014 20.70 20.80 20.27 20.77 125,233 +0.16(+0.78%)
Dec 16, 2014 20.16 20.61 128,771 +0.00(+0.00%)
Dec 15, 2014 20.94 21.10 20.52 20.61 141,606 -0.20(-0.96%)
Dec 12, 2014 20.47 21.11 20.34 20.81 320,400 +0.34(+1.66%)
Dec 11, 2014 20.37 20.62 20.18 20.47 109,234 -0.10(-0.49%)
Dec 10, 2014 20.63 20.63 20.47 20.57 85,709 -0.14(-0.68%)
Dec 09, 2014 19.95 20.74 19.95 20.71 137,298 +0.40(+1.97%)
Dec 08, 2014 21.75 21.87 19.75 20.31 107,519 -1.45(-6.66%)
Dec 05, 2014 21.85 22.04 21.49 21.76 45,312 -0.09(-0.41%)
Dec 04, 2014 21.73 22.06 21.66 21.85 43,174 +0.06(+0.28%)
Dec 03, 2014 21.99 22.00 21.63 21.79 53,270 -0.21(-0.95%)
Dec 02, 2014 22.32 22.32 21.89 22.00 150,409 -0.31(-1.39%)
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.