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, 2020 38.24 38.75 38.15 38.60 420,227 +0.30(+0.78%)
Nov 27, 2020 38.69 38.75 38.15 38.30 143,151 -0.18(-0.47%)
Nov 26, 2020 38.74 38.74 38.22 38.48 41,095 +0.04(+0.10%)
Nov 25, 2020 38.15 39.00 37.75 38.44 314,948 +0.63(+1.67%)
Nov 24, 2020 37.94 38.22 37.60 37.81 473,216 +0.18(+0.48%)
Nov 23, 2020 38.09 38.22 37.60 37.63 323,648 -0.54(-1.41%)
Nov 20, 2020 38.51 38.95 38.10 38.17 380,237 -0.59(-1.52%)
Nov 19, 2020 38.62 39.19 38.05 38.76 449,892 +0.11(+0.28%)
Nov 18, 2020 38.56 38.67 38.18 38.65 536,067 +0.08(+0.21%)
Nov 17, 2020 38.32 38.85 38.32 38.57 609,867 +0.01(+0.03%)
Nov 16, 2020 37.95 38.98 37.80 38.56 801,072 +0.85(+2.25%)
Nov 13, 2020 37.79 38.14 37.56 37.71 1,017,884 -0.17(-0.45%)
Nov 12, 2020 38.50 38.74 37.80 37.88 1,809,013 -1.02(-2.62%)
Nov 11, 2020 39.01 39.25 38.62 38.90 5,555,077 +9.99(+34.56%)
Nov 10, 2020 27.87 29.00 27.47 28.91 447,901 +0.65(+2.30%)
Nov 09, 2020 26.10 28.41 26.00 28.26 911,434 +4.18(+17.36%)
Nov 06, 2020 24.39 24.39 23.88 24.08 159,076 -0.19(-0.78%)
Nov 05, 2020 24.26 24.38 23.85 24.27 248,009 +0.10(+0.41%)
Nov 04, 2020 24.10 24.77 23.92 24.17 1,094,450 +0.17(+0.71%)
Nov 03, 2020 23.78 24.09 23.47 24.00 238,901 +0.50(+2.13%)
Nov 02, 2020 22.91 23.70 22.83 23.50 132,747 +0.75(+3.30%)
Oct 30, 2020 23.50 23.50 22.35 22.75 178,869 -0.84(-3.56%)
Oct 29, 2020 23.44 24.14 23.44 23.59 164,556 +0.04(+0.17%)
Oct 28, 2020 23.50 24.15 23.49 23.55 272,102 -0.36(-1.51%)
Oct 27, 2020 23.46 24.20 23.24 23.91 98,635 +0.46(+1.96%)
Oct 26, 2020 25.01 25.05 23.20 23.45 253,897 -1.82(-7.20%)
Oct 23, 2020 24.85 25.35 24.83 25.27 72,684 +0.41(+1.65%)
Oct 22, 2020 24.26 25.05 24.14 24.86 106,859 +0.61(+2.52%)
Oct 21, 2020 24.08 24.29 23.91 24.25 44,507 +0.12(+0.50%)
Oct 20, 2020 24.42 24.42 24.06 24.13 111,531 +0.06(+0.25%)
Oct 19, 2020 23.96 24.44 23.77 24.07 101,122 +0.19(+0.80%)
Oct 16, 2020 23.93 24.21 23.74 23.88 81,576 -0.05(-0.21%)
Oct 15, 2020 23.66 24.04 23.38 23.93 236,939 -0.03(-0.13%)
Oct 14, 2020 24.33 24.69 23.93 23.96 86,946 -0.40(-1.64%)
Oct 13, 2020 24.16 24.74 24.04 24.36 72,505 -0.15(-0.61%)
Oct 09, 2020 24.51 24.51 24.51 0 -0.77(-3.05%)
Oct 08, 2020 24.60 25.45 24.59 25.28 90,145 +0.80(+3.27%)
Oct 07, 2020 23.99 24.62 23.81 24.48 152,377 +0.61(+2.56%)
Oct 06, 2020 25.01 25.01 23.83 23.87 180,757 -0.96(-3.87%)
Oct 05, 2020 24.42 24.91 23.98 24.83 178,286 +0.35(+1.43%)
Oct 02, 2020 23.94 24.50 23.87 24.48 71,813 +0.12(+0.49%)
Oct 01, 2020 24.12 24.58 24.08 24.36 148,442 +0.25(+1.04%)
Sep 30, 2020 23.80 24.50 23.71 24.11 172,856 +0.38(+1.60%)
Sep 29, 2020 24.23 24.23 23.25 23.73 227,943 -0.55(-2.27%)
Sep 28, 2020 23.22 24.31 23.20 24.28 243,407 +1.24(+5.38%)
Sep 25, 2020 22.99 23.13 22.51 23.04 217,626 +0.09(+0.39%)
Sep 24, 2020 23.68 23.83 22.88 22.95 258,345 -0.86(-3.61%)
Sep 23, 2020 24.79 25.11 23.75 23.81 135,930 -0.95(-3.84%)
Sep 22, 2020 24.96 25.15 24.25 24.76 127,075 +0.03(+0.12%)
Sep 21, 2020 25.48 25.62 24.31 24.73 156,303 -1.13(-4.37%)
Sep 18, 2020 25.81 25.99 25.60 25.86 300,843 -0.22(-0.84%)
Sep 17, 2020 25.76 26.14 25.28 26.08 118,936 +0.12(+0.46%)
Sep 16, 2020 25.93 26.12 25.53 25.96 96,116 +0.13(+0.50%)
Sep 15, 2020 25.89 26.05 25.60 25.83 95,673 +0.06(+0.23%)
Sep 14, 2020 25.76 26.02 25.54 25.77 131,526 +0.28(+1.10%)
Sep 11, 2020 25.96 26.09 25.49 25.49 140,978 -0.46(-1.77%)
Sep 10, 2020 26.04 26.38 25.89 25.95 123,206 +0.09(+0.35%)
Sep 09, 2020 26.02 26.24 25.81 25.86 123,672 -0.22(-0.84%)
Sep 08, 2020 26.22 26.65 25.95 26.08 102,585 -0.05(-0.19%)
Sep 04, 2020 26.13 26.13 26.13 0 -0.22(-0.83%)
Sep 03, 2020 26.99 27.25 26.33 26.35 100,758 -0.59(-2.19%)
Sep 02, 2020 26.80 27.43 26.69 26.94 133,317 -0.18(-0.66%)
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.