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 (%)
Dec 29, 2017 33.79 33.79 33.79 0 -0.09(-0.27%)
Dec 28, 2017 33.90 33.90 33.66 33.88 101,690 +0.01(+0.03%)
Dec 27, 2017 34.00 34.07 33.46 33.87 150,248 -0.21(-0.62%)
Dec 22, 2017 33.91 34.09 33.64 34.08 110,755 +0.13(+0.38%)
Dec 21, 2017 34.06 34.06 33.45 33.95 138,281 -0.20(-0.59%)
Dec 20, 2017 34.36 34.36 33.28 34.15 238,082 -0.22(-0.64%)
Dec 19, 2017 30.60 35.00 30.60 34.37 788,089 +4.48(+14.99%)
Dec 18, 2017 30.00 30.15 29.72 29.89 398,478 +0.19(+0.64%)
Dec 15, 2017 29.97 29.14 29.70 227,063 +0.40(+1.37%)
Dec 14, 2017 29.38 29.38 28.89 29.30 342,480 +0.00(+0.00%)
Dec 13, 2017 30.00 30.07 29.20 29.30 107,666 -0.40(-1.35%)
Dec 12, 2017 29.53 29.80 29.37 29.70 64,494 +0.22(+0.75%)
Dec 11, 2017 29.90 29.90 29.33 29.48 133,209 -0.24(-0.81%)
Dec 08, 2017 30.01 30.08 29.70 29.72 74,821 -0.19(-0.64%)
Dec 07, 2017 30.41 30.60 29.88 29.91 158,613 -0.40(-1.32%)
Dec 06, 2017 30.29 30.58 30.13 30.31 152,909 -0.05(-0.16%)
Dec 05, 2017 30.95 31.42 30.27 30.36 175,117 -0.59(-1.91%)
Dec 04, 2017 30.50 31.06 30.32 30.95 173,793 +0.49(+1.61%)
Dec 01, 2017 30.28 30.53 29.89 30.46 75,444 +0.15(+0.49%)
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%)
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.