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 (%)
Jun 30, 2017 23.79 24.00 23.50 23.88 57,015 +0.09(+0.38%)
Jun 29, 2017 24.07 24.07 23.57 23.79 171,233 -0.26(-1.08%)
Jun 28, 2017 24.08 24.09 23.98 24.05 52,991 -0.01(-0.04%)
Jun 27, 2017 23.70 24.22 23.66 24.06 82,350 +0.30(+1.26%)
Jun 26, 2017 23.71 23.90 23.45 23.76 113,658 +0.04(+0.17%)
Jun 23, 2017 23.45 23.80 23.45 23.72 80,645 +0.11(+0.47%)
Jun 22, 2017 23.39 23.73 23.39 23.61 198,160 +0.20(+0.85%)
Jun 21, 2017 23.57 23.70 23.39 23.41 24,810 +0.02(+0.09%)
Jun 20, 2017 23.22 23.55 23.22 23.39 141,562 +0.11(+0.47%)
Jun 19, 2017 23.19 23.41 23.12 23.28 120,205 +0.17(+0.74%)
Jun 16, 2017 23.46 23.52 22.95 23.11 547,813 -0.40(-1.70%)
Jun 15, 2017 23.32 23.56 23.23 23.51 59,764 +0.13(+0.56%)
Jun 14, 2017 23.55 23.58 23.34 23.38 63,931 -0.17(-0.72%)
Jun 13, 2017 23.50 23.68 23.36 23.55 56,676 +0.13(+0.56%)
Jun 12, 2017 23.43 23.54 23.29 23.42 48,188 -0.01(-0.04%)
Jun 09, 2017 23.60 23.63 23.27 23.43 93,531 -0.16(-0.68%)
Jun 08, 2017 23.51 23.61 23.44 23.59 99,999 -0.04(-0.17%)
Jun 07, 2017 23.79 23.79 23.51 23.63 43,706 -0.10(-0.42%)
Jun 06, 2017 23.94 24.08 23.64 23.73 108,450 -0.26(-1.08%)
Jun 05, 2017 24.01 24.07 23.92 23.99 34,045 -0.10(-0.42%)
Jun 02, 2017 24.02 24.14 23.83 24.09 104,710 +0.03(+0.12%)
Jun 01, 2017 24.01 24.29 23.93 24.06 144,033 +0.05(+0.21%)
May 31, 2017 24.01 24.03 23.73 24.01 219,455 +0.04(+0.17%)
May 30, 2017 23.98 24.05 23.85 23.97 171,782 -0.01(-0.04%)
May 29, 2017 24.02 24.12 23.82 23.98 29,096 -0.03(-0.12%)
May 26, 2017 24.09 24.15 23.92 24.01 109,829 -0.09(-0.37%)
May 25, 2017 24.05 24.15 24.00 24.10 142,481 +0.03(+0.12%)
May 24, 2017 24.21 24.41 24.05 24.07 109,522 -0.14(-0.58%)
May 23, 2017 24.15 24.40 23.89 24.21 97,513 +0.07(+0.29%)
May 19, 2017 23.89 24.19 23.81 24.14 132,133 +0.32(+1.34%)
May 18, 2017 23.79 24.01 23.60 23.82 115,138 +0.04(+0.17%)
May 17, 2017 24.01 24.01 23.74 23.78 214,403 -0.34(-1.41%)
May 16, 2017 23.92 24.13 23.85 24.12 312,936 +0.25(+1.05%)
May 15, 2017 24.13 24.22 23.70 23.87 118,516 -0.26(-1.08%)
May 12, 2017 24.30 24.40 24.05 24.13 176,996 -0.23(-0.94%)
May 11, 2017 25.06 25.06 24.27 24.36 195,726 -0.81(-3.22%)
May 10, 2017 24.52 25.42 24.31 25.17 579,924 +0.47(+1.90%)
May 09, 2017 25.11 25.11 24.56 24.70 392,286 +0.16(+0.65%)
May 08, 2017 24.66 24.89 24.47 24.54 97,598 -0.08(-0.32%)
May 05, 2017 24.47 24.70 24.37 24.62 245,072 +0.16(+0.65%)
May 04, 2017 24.57 24.72 24.46 24.46 138,917 -0.06(-0.24%)
May 03, 2017 24.52 24.73 24.42 24.52 132,893 +0.04(+0.16%)
May 02, 2017 24.48 24.57 24.42 24.48 111,004 +0.04(+0.16%)
May 01, 2017 24.39 24.60 24.39 24.44 82,169 +0.07(+0.29%)
Apr 28, 2017 24.40 24.60 24.26 24.37 165,575 -0.03(-0.12%)
Apr 27, 2017 24.36 24.56 24.30 24.40 107,731 +0.00(+0.00%)
Apr 26, 2017 24.54 24.73 24.31 24.40 139,639 -0.13(-0.53%)
Apr 25, 2017 24.58 24.77 24.21 24.53 137,710 -0.04(-0.16%)
Apr 24, 2017 24.60 24.79 24.48 24.57 69,665 +0.07(+0.29%)
Apr 21, 2017 24.67 24.71 24.30 24.50 132,852 -0.17(-0.69%)
Apr 20, 2017 24.75 24.79 24.60 24.67 78,647 -0.08(-0.32%)
Apr 19, 2017 24.77 24.92 24.54 24.75 77,161 -0.02(-0.08%)
Apr 18, 2017 24.91 25.38 24.56 24.77 96,781 -0.19(-0.76%)
Apr 17, 2017 24.30 25.07 23.74 24.96 176,519 +0.70(+2.89%)
Apr 13, 2017 24.29 24.46 24.10 24.26 58,603 -0.04(-0.16%)
Apr 12, 2017 24.44 24.79 24.12 24.30 86,571 -0.19(-0.78%)
Apr 11, 2017 24.54 24.61 24.39 24.49 61,915 -0.11(-0.45%)
Apr 10, 2017 24.55 24.66 24.15 24.60 132,500 +0.18(+0.74%)
Apr 07, 2017 24.42 24.73 24.41 24.42 51,091 -0.23(-0.93%)
Apr 06, 2017 24.38 24.76 24.16 24.65 79,187 +0.24(+0.98%)
Apr 05, 2017 24.67 25.18 24.27 24.41 162,557 -0.44(-1.77%)
Apr 04, 2017 24.37 24.90 24.25 24.85 102,697 +0.39(+1.59%)
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.