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 (%)
Nov 30, 2017 30.05 30.35 29.85 30.31 102,024 +0.35(+1.17%)
Nov 29, 2017 30.12 30.23 29.94 29.96 53,703 -0.17(-0.56%)
Nov 28, 2017 29.97 30.40 29.97 30.13 63,098 +0.12(+0.40%)
Nov 27, 2017 30.31 30.40 29.98 30.01 86,113 -0.33(-1.09%)
Nov 24, 2017 30.13 30.46 30.10 30.34 21,580 +0.22(+0.73%)
Nov 23, 2017 29.98 30.20 29.84 30.12 11,970 +0.01(+0.03%)
Nov 22, 2017 30.28 30.38 29.98 30.11 59,287 -0.18(-0.59%)
Nov 21, 2017 30.04 30.38 29.99 30.29 73,577 +0.29(+0.97%)
Nov 20, 2017 30.06 30.44 29.93 30.00 98,144 -0.11(-0.37%)
Nov 17, 2017 29.95 30.56 29.88 30.11 124,491 +0.23(+0.77%)
Nov 16, 2017 29.47 29.88 29.47 29.88 92,505 +0.49(+1.67%)
Nov 15, 2017 29.69 29.75 29.20 29.39 165,594 -0.42(-1.41%)
Nov 14, 2017 29.17 29.96 29.17 29.81 139,759 +0.59(+2.02%)
Nov 13, 2017 29.56 29.67 28.98 29.22 195,307 -0.49(-1.65%)
Nov 10, 2017 30.97 30.97 29.55 29.71 559,124 -1.84(-5.83%)
Nov 09, 2017 31.62 31.69 31.34 31.55 99,515 -0.23(-0.72%)
Nov 08, 2017 31.77 31.82 31.56 31.78 70,092 +0.01(+0.03%)
Nov 07, 2017 31.49 31.80 31.49 31.77 73,131 +0.24(+0.76%)
Nov 06, 2017 31.78 31.90 31.45 31.53 231,991 -0.23(-0.72%)
Nov 03, 2017 31.54 31.80 31.19 31.76 94,060 +0.19(+0.60%)
Nov 02, 2017 30.81 31.82 30.81 31.57 138,998 +0.71(+2.30%)
Nov 01, 2017 30.66 30.96 30.49 30.86 223,783 +0.20(+0.65%)
Oct 31, 2017 30.70 30.85 30.50 30.66 211,413 -0.13(-0.42%)
Oct 30, 2017 31.07 31.17 30.38 30.79 186,735 -0.33(-1.06%)
Oct 27, 2017 31.17 31.17 30.68 31.12 91,055 +0.00(+0.00%)
Oct 26, 2017 30.60 31.33 30.52 31.12 212,618 +0.52(+1.70%)
Oct 25, 2017 30.78 30.85 30.50 30.60 60,737 -0.22(-0.71%)
Oct 24, 2017 30.84 30.90 30.46 30.82 159,621 +0.05(+0.16%)
Oct 23, 2017 31.00 31.02 30.44 30.77 107,981 +0.02(+0.07%)
Oct 20, 2017 30.66 30.84 30.41 30.75 224,687 +0.05(+0.16%)
Oct 19, 2017 31.13 31.28 30.48 30.70 76,150 -0.55(-1.76%)
Oct 18, 2017 31.22 31.30 31.16 31.25 69,160 +0.09(+0.29%)
Oct 17, 2017 31.01 31.22 30.88 31.16 43,392 +0.13(+0.42%)
Oct 16, 2017 31.46 31.64 31.01 31.03 64,286 -0.38(-1.21%)
Oct 13, 2017 31.28 31.48 31.22 31.41 84,373 +0.15(+0.48%)
Oct 12, 2017 31.50 31.62 31.21 31.26 57,355 -0.24(-0.76%)
Oct 11, 2017 31.13 31.65 31.04 31.50 115,319 +0.37(+1.19%)
Oct 10, 2017 31.60 31.60 30.66 31.13 180,467 -0.51(-1.61%)
Oct 06, 2017 31.33 31.82 31.33 31.64 97,297 +0.23(+0.73%)
Oct 05, 2017 31.90 32.00 31.24 31.41 242,182 -0.55(-1.72%)
Oct 04, 2017 32.10 32.30 29.76 31.96 219,410 -0.09(-0.28%)
Oct 03, 2017 32.30 32.30 31.91 32.05 122,049 -0.19(-0.59%)
Oct 02, 2017 32.17 32.79 32.12 32.24 220,312 +0.14(+0.44%)
Sep 29, 2017 32.64 32.66 31.65 32.10 194,922 -0.57(-1.74%)
Sep 28, 2017 32.41 32.94 32.31 32.67 143,043 +0.25(+0.77%)
Sep 27, 2017 32.76 32.42 332,340 +0.57(+1.79%)
Sep 26, 2017 32.36 32.38 31.39 31.85 340,825 -0.54(-1.67%)
Sep 25, 2017 33.43 34.52 31.81 32.39 828,393 -1.13(-3.37%)
Sep 22, 2017 34.93 35.27 33.38 33.52 497,095 -1.53(-4.37%)
Sep 21, 2017 35.14 35.17 34.91 35.05 237,550 -0.03(-0.09%)
Sep 20, 2017 35.09 35.25 34.96 35.08 118,599 +0.03(+0.09%)
Sep 19, 2017 35.30 35.32 34.96 35.05 296,025 -0.27(-0.76%)
Sep 18, 2017 35.14 35.34 34.55 35.32 261,021 +0.17(+0.48%)
Sep 15, 2017 34.06 35.15 33.90 35.15 424,517 +1.09(+3.20%)
Sep 14, 2017 34.01 34.12 33.80 34.06 216,708 +0.05(+0.15%)
Sep 13, 2017 34.01 34.08 33.78 34.01 107,920 +0.04(+0.12%)
Sep 12, 2017 33.74 34.09 33.66 33.97 178,683 +0.25(+0.74%)
Sep 11, 2017 34.00 34.39 33.58 33.72 125,364 -0.31(-0.91%)
Sep 08, 2017 34.05 34.17 33.52 34.03 121,737 -0.06(-0.18%)
Sep 07, 2017 34.23 34.36 33.97 34.09 221,881 -0.05(-0.15%)
Sep 06, 2017 33.95 34.33 33.63 34.14 335,790 +0.15(+0.44%)
Sep 05, 2017 34.14 34.14 33.34 33.99 117,733 -0.11(-0.32%)
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.