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 (%)
Aug 31, 2020 28.06 28.17 26.59 26.70 132,398 -1.34(-4.78%)
Aug 28, 2020 28.20 28.62 27.84 28.04 150,909 -0.35(-1.23%)
Aug 27, 2020 26.92 28.80 26.79 28.39 223,017 +1.70(+6.37%)
Aug 26, 2020 26.56 26.70 25.90 26.69 128,166 +0.06(+0.23%)
Aug 25, 2020 26.90 26.93 26.32 26.63 115,986 -0.20(-0.75%)
Aug 24, 2020 26.81 26.99 26.61 26.83 115,336 +0.08(+0.30%)
Aug 21, 2020 27.16 27.19 26.68 26.75 72,884 -0.57(-2.09%)
Aug 20, 2020 27.53 27.66 27.25 27.32 81,415 -0.30(-1.09%)
Aug 19, 2020 27.77 28.03 27.42 27.62 115,103 -0.38(-1.36%)
Aug 18, 2020 28.57 28.57 27.54 28.00 203,670 -0.52(-1.82%)
Aug 17, 2020 28.33 28.60 27.88 28.52 123,382 +0.05(+0.18%)
Aug 14, 2020 28.16 28.60 27.45 28.47 140,871 +0.37(+1.32%)
Aug 13, 2020 29.34 29.67 27.77 28.10 331,122 -2.15(-7.11%)
Aug 12, 2020 29.74 30.27 29.30 30.25 187,139 +0.61(+2.06%)
Aug 11, 2020 28.80 29.77 28.55 29.64 334,571 +1.05(+3.67%)
Aug 10, 2020 28.60 28.78 28.16 28.59 173,103 +0.00(+0.00%)
Aug 07, 2020 28.44 28.59 27.84 28.59 88,746 +0.22(+0.78%)
Aug 06, 2020 27.42 28.56 27.35 28.37 137,931 +0.95(+3.46%)
Aug 05, 2020 27.14 27.60 27.02 27.42 90,904 +0.65(+2.43%)
Aug 04, 2020 26.61 26.87 25.60 26.77 119,884 +0.19(+0.71%)
Jul 31, 2020 26.58 26.58 26.58 0 -0.74(-2.71%)
Jul 30, 2020 27.10 27.39 26.66 27.32 50,040 -0.10(-0.36%)
Jul 29, 2020 27.81 27.95 27.30 27.42 74,460 -0.29(-1.05%)
Jul 28, 2020 27.85 28.63 27.58 27.71 130,941 -0.16(-0.57%)
Jul 27, 2020 27.35 27.89 27.09 27.87 94,554 +0.40(+1.46%)
Jul 24, 2020 27.41 27.53 27.13 27.47 66,683 -0.11(-0.40%)
Jul 23, 2020 27.44 27.90 27.09 27.58 89,947 +0.10(+0.36%)
Jul 22, 2020 27.42 27.82 27.10 27.48 74,590 -0.12(-0.43%)
Jul 21, 2020 27.05 27.98 27.03 27.60 106,215 +0.83(+3.10%)
Jul 20, 2020 27.44 27.62 26.45 26.77 83,890 -0.61(-2.23%)
Jul 17, 2020 28.00 28.00 27.07 27.38 67,410 -0.11(-0.40%)
Jul 16, 2020 27.66 28.05 27.45 27.49 62,454 -0.31(-1.12%)
Jul 15, 2020 27.87 28.25 27.65 27.80 174,347 +0.68(+2.51%)
Jul 14, 2020 27.26 27.64 26.82 27.12 107,213 -0.46(-1.67%)
Jul 13, 2020 26.49 27.96 26.28 27.58 254,702 +1.35(+5.15%)
Jul 10, 2020 26.15 26.67 25.83 26.23 91,983 +0.09(+0.34%)
Jul 09, 2020 26.48 26.65 25.69 26.14 236,950 -0.36(-1.36%)
Jul 08, 2020 25.82 26.56 25.73 26.50 172,698 +0.67(+2.59%)
Jul 07, 2020 26.52 26.52 25.60 25.83 227,177 -0.78(-2.93%)
Jul 06, 2020 26.43 26.69 26.30 26.61 140,057 +0.44(+1.68%)
Jul 03, 2020 26.27 26.30 26.05 26.17 46,413 -0.03(-0.11%)
Jul 02, 2020 27.21 27.33 26.15 26.20 280,932 -0.83(-3.07%)
Jun 30, 2020 27.03 27.03 27.03 0 -0.14(-0.52%)
Jun 29, 2020 27.29 27.51 26.86 27.17 116,093 +0.02(+0.07%)
Jun 26, 2020 27.98 27.98 27.00 27.15 101,278 -0.89(-3.17%)
Jun 25, 2020 28.01 28.22 27.84 28.04 139,146 -0.27(-0.95%)
Jun 24, 2020 28.70 28.70 27.37 28.31 175,529 -0.69(-2.38%)
Jun 23, 2020 29.31 29.36 28.65 29.00 180,564 +0.00(+0.00%)
Jun 22, 2020 27.76 29.17 27.13 29.00 226,275 +0.88(+3.13%)
Jun 19, 2020 28.24 28.52 27.70 28.12 1,254,465 +0.34(+1.22%)
Jun 18, 2020 28.51 28.71 27.69 27.78 364,454 -0.87(-3.04%)
Jun 17, 2020 30.19 30.20 28.50 28.65 323,821 -1.48(-4.91%)
Jun 16, 2020 30.17 30.90 29.80 30.13 203,362 +0.95(+3.26%)
Jun 15, 2020 29.00 29.49 28.50 29.18 235,186 -0.28(-0.95%)
Jun 12, 2020 30.08 30.08 29.30 29.46 173,407 +0.36(+1.24%)
Jun 11, 2020 28.97 29.23 27.41 29.10 268,887 -1.12(-3.71%)
Jun 10, 2020 31.62 31.62 30.10 30.22 161,830 -1.22(-3.88%)
Jun 09, 2020 31.50 31.80 31.15 31.44 213,962 -0.37(-1.16%)
Jun 08, 2020 31.87 32.55 30.90 31.81 345,682 +0.14(+0.44%)
Jun 05, 2020 31.54 32.42 31.46 31.67 162,157 +1.16(+3.80%)
Jun 04, 2020 30.69 31.09 30.28 30.51 217,168 -0.49(-1.58%)
Jun 03, 2020 30.11 31.12 29.62 31.00 258,876 +1.26(+4.24%)
Jun 02, 2020 28.58 29.77 28.58 29.74 188,591 +1.31(+4.61%)
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.