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 (%)
Mar 31, 2016 18.39 18.67 18.39 18.61 23,909 +0.23(+1.25%)
Mar 30, 2016 18.90 19.08 18.35 18.38 43,863 -0.72(-3.77%)
Mar 29, 2016 18.22 19.15 18.20 19.10 78,068 +0.86(+4.71%)
Mar 28, 2016 17.81 18.25 17.51 18.24 100,807 +0.64(+3.64%)
Mar 24, 2016 17.60 17.60 17.60 0 +0.10(+0.57%)
Mar 23, 2016 18.00 18.27 17.39 17.50 103,927 -0.50(-2.78%)
Mar 22, 2016 18.30 18.30 17.92 18.00 29,876 -0.35(-1.91%)
Mar 21, 2016 18.10 18.54 18.10 18.35 29,185 +0.27(+1.49%)
Mar 18, 2016 18.00 18.28 17.79 18.08 114,548 +0.14(+0.78%)
Mar 17, 2016 17.74 17.97 17.60 17.94 103,859 +0.19(+1.07%)
Mar 16, 2016 17.84 17.90 17.63 17.75 114,588 -0.07(-0.39%)
Mar 15, 2016 17.65 17.92 17.65 17.82 69,039 +0.03(+0.17%)
Mar 14, 2016 17.45 17.97 17.45 17.79 92,621 +0.12(+0.68%)
Mar 11, 2016 17.82 18.05 17.50 17.67 77,629 -0.11(-0.62%)
Mar 10, 2016 17.35 18.27 17.35 17.78 146,226 +0.35(+2.01%)
Mar 09, 2016 17.90 17.90 17.39 17.43 75,961 -0.38(-2.13%)
Mar 08, 2016 18.24 18.24 17.66 17.81 73,349 +0.11(+0.62%)
Mar 07, 2016 16.93 17.78 16.93 17.70 74,075 +0.60(+3.51%)
Mar 04, 2016 17.50 17.70 16.89 17.10 309,188 -0.39(-2.23%)
Mar 03, 2016 19.07 20.90 17.49 17.49 431,028 -1.48(-7.80%)
Mar 02, 2016 19.44 19.58 18.71 18.97 95,944 -0.47(-2.42%)
Mar 01, 2016 18.78 19.58 18.53 19.44 87,236 +0.83(+4.46%)
Feb 29, 2016 18.81 18.96 18.52 18.61 35,131 -0.16(-0.85%)
Feb 26, 2016 18.80 18.96 18.41 18.77 21,633 +0.19(+1.02%)
Feb 25, 2016 17.97 18.74 17.96 18.58 50,936 +0.45(+2.48%)
Feb 24, 2016 18.12 18.32 17.91 18.13 60,713 -0.17(-0.93%)
Feb 23, 2016 18.21 18.40 18.05 18.30 37,212 +0.04(+0.22%)
Feb 22, 2016 18.31 18.44 17.98 18.26 39,526 -0.01(-0.05%)
Feb 19, 2016 17.73 18.28 17.62 18.27 55,635 +0.48(+2.70%)
Feb 18, 2016 16.94 17.92 16.67 17.79 246,163 +0.94(+5.58%)
Feb 17, 2016 17.11 17.12 16.79 16.85 56,865 -0.15(-0.88%)
Feb 16, 2016 16.74 17.10 16.62 17.00 27,754 +0.44(+2.66%)
Feb 12, 2016 16.56 16.56 16.56 0 -0.18(-1.08%)
Feb 11, 2016 16.26 16.75 16.10 16.74 131,434 +0.23(+1.39%)
Feb 10, 2016 16.45 16.95 16.39 16.51 26,515 +0.08(+0.49%)
Feb 09, 2016 16.02 16.60 16.01 16.43 43,634 +0.23(+1.42%)
Feb 08, 2016 16.59 16.59 16.07 16.20 49,407 -0.49(-2.94%)
Feb 05, 2016 16.92 16.92 16.68 16.69 34,596 -0.23(-1.36%)
Feb 04, 2016 16.94 17.16 16.77 16.92 17,958 +0.01(+0.06%)
Feb 03, 2016 16.87 17.03 16.59 16.91 44,589 +0.18(+1.08%)
Feb 02, 2016 17.18 17.18 16.57 16.73 64,555 -0.61(-3.52%)
Feb 01, 2016 17.85 17.87 17.23 17.34 83,541 -0.51(-2.86%)
Jan 29, 2016 17.00 17.90 16.97 17.85 368,666 +0.86(+5.06%)
Jan 28, 2016 16.88 17.18 16.86 16.99 45,401 +0.19(+1.13%)
Jan 27, 2016 16.98 17.18 16.76 16.80 24,629 -0.22(-1.29%)
Jan 26, 2016 16.79 17.21 16.79 17.02 47,613 +0.16(+0.95%)
Jan 25, 2016 17.35 17.49 16.76 16.86 60,745 -0.51(-2.94%)
Jan 22, 2016 17.34 17.84 17.31 17.37 51,600 +0.04(+0.23%)
Jan 21, 2016 17.11 17.43 17.06 17.33 81,531 +0.22(+1.29%)
Jan 20, 2016 17.20 17.28 16.73 17.11 77,054 -0.26(-1.50%)
Jan 19, 2016 17.34 17.41 17.11 17.37 59,933 +0.23(+1.34%)
Jan 18, 2016 17.03 17.36 17.03 17.14 57,940 +0.07(+0.41%)
Jan 15, 2016 17.05 17.37 16.80 17.07 163,923 -0.17(-0.99%)
Jan 14, 2016 17.19 17.37 16.69 17.24 133,315 +0.14(+0.82%)
Jan 13, 2016 16.37 17.16 16.37 17.10 445,611 +0.82(+5.04%)
Jan 12, 2016 15.90 16.32 15.89 16.28 158,403 +0.65(+4.16%)
Jan 11, 2016 14.99 15.76 14.66 15.63 243,477 +0.66(+4.41%)
Jan 08, 2016 15.83 16.11 14.91 14.97 307,995 +0.02(+0.13%)
Jan 07, 2016 14.90 15.23 14.69 14.95 137,363 -0.14(-0.93%)
Jan 06, 2016 14.91 15.51 14.91 15.09 181,459 +0.08(+0.53%)
Jan 05, 2016 15.01 15.14 14.86 15.01 103,755 +0.04(+0.27%)
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.