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 (%)
May 29, 2020 27.96 27.96 26.92 27.59 199,596 -0.27(-0.97%)
May 28, 2020 28.43 28.43 27.75 27.86 131,570 -0.43(-1.52%)
May 27, 2020 27.79 28.33 27.21 28.29 265,538 +1.11(+4.08%)
May 26, 2020 26.38 27.40 26.09 27.18 179,452 +1.32(+5.10%)
May 25, 2020 26.80 27.21 25.77 25.86 63,847 -0.91(-3.40%)
May 22, 2020 26.74 26.87 26.18 26.77 195,025 +0.22(+0.83%)
May 21, 2020 26.13 26.75 25.69 26.55 265,261 +0.42(+1.61%)
May 20, 2020 25.92 26.30 25.70 26.13 184,393 +0.53(+2.07%)
May 19, 2020 23.60 25.62 23.60 25.60 321,435 +2.49(+10.77%)
May 15, 2020 23.11 23.11 23.11 0 -0.20(-0.86%)
May 14, 2020 23.11 23.32 22.20 23.31 264,333 -0.11(-0.47%)
May 13, 2020 23.83 23.86 22.95 23.42 200,295 -0.53(-2.21%)
May 12, 2020 24.65 24.83 23.74 23.95 214,344 -0.65(-2.64%)
May 11, 2020 24.75 25.09 24.41 24.60 130,565 -0.70(-2.77%)
May 08, 2020 25.00 25.64 24.67 25.30 84,793 +0.54(+2.18%)
May 07, 2020 25.35 25.50 24.55 24.76 178,932 -0.20(-0.80%)
May 06, 2020 25.97 26.80 24.72 24.96 258,050 -1.01(-3.89%)
May 05, 2020 25.99 27.60 25.70 25.97 290,680 +0.69(+2.73%)
May 04, 2020 25.38 26.00 24.68 25.28 122,992 -0.59(-2.28%)
May 01, 2020 26.58 26.86 25.33 25.87 185,676 -1.24(-4.57%)
Apr 30, 2020 28.43 28.57 26.85 27.11 198,864 -1.33(-4.68%)
Apr 29, 2020 27.06 28.45 26.60 28.44 462,145 +1.64(+6.12%)
Apr 28, 2020 26.99 27.25 26.60 26.80 278,143 +0.30(+1.13%)
Apr 27, 2020 25.77 26.59 25.77 26.50 151,617 +0.94(+3.68%)
Apr 24, 2020 25.02 25.67 25.02 25.56 105,705 +0.66(+2.65%)
Apr 23, 2020 23.95 25.03 23.87 24.90 153,729 +1.03(+4.32%)
Apr 22, 2020 25.08 25.10 23.59 23.87 168,884 -0.83(-3.36%)
Apr 21, 2020 24.30 24.89 24.25 24.70 99,239 -0.10(-0.40%)
Apr 20, 2020 25.43 25.96 24.67 24.80 145,214 -0.81(-3.16%)
Apr 17, 2020 24.91 25.78 24.76 25.61 221,182 +1.11(+4.53%)
Apr 16, 2020 24.90 24.90 24.12 24.50 106,186 -0.20(-0.81%)
Apr 15, 2020 25.62 25.62 24.24 24.70 154,420 -1.26(-4.85%)
Apr 14, 2020 26.59 27.50 25.82 25.96 178,943 -0.40(-1.52%)
Apr 13, 2020 27.49 27.49 25.48 26.36 107,878 -0.79(-2.91%)
Apr 09, 2020 27.15 27.15 27.15 0 +1.59(+6.22%)
Apr 08, 2020 24.65 25.75 24.52 25.56 242,230 +0.91(+3.69%)
Apr 07, 2020 25.04 26.47 24.55 24.65 186,153 +0.24(+0.98%)
Apr 06, 2020 22.76 24.61 22.76 24.41 168,698 +1.95(+8.68%)
Apr 03, 2020 22.75 22.85 21.93 22.46 409,785 -0.39(-1.71%)
Apr 02, 2020 23.99 24.21 22.11 22.85 450,720 -0.85(-3.59%)
Apr 01, 2020 24.07 24.59 23.31 23.70 320,222 -1.28(-5.12%)
Mar 31, 2020 24.75 25.40 24.00 24.98 258,150 +0.34(+1.38%)
Mar 30, 2020 24.20 24.69 23.08 24.64 141,070 +0.06(+0.24%)
Mar 27, 2020 22.62 25.36 22.62 24.58 308,934 -1.99(-7.49%)
Mar 26, 2020 23.31 26.92 23.31 26.57 339,305 +3.27(+14.03%)
Mar 25, 2020 19.75 23.52 19.67 23.30 401,725 +3.69(+18.82%)
Mar 24, 2020 19.66 20.44 18.91 19.61 422,233 +0.52(+2.72%)
Mar 23, 2020 21.41 21.41 18.56 19.09 420,101 -4.25(-18.21%)
Mar 20, 2020 20.84 24.28 19.67 23.34 538,833 +2.60(+12.54%)
Mar 19, 2020 19.65 20.89 18.94 20.74 190,886 +1.04(+5.28%)
Mar 18, 2020 22.66 22.67 18.05 19.70 763,565 -3.46(-14.94%)
Mar 17, 2020 23.30 24.75 21.79 23.16 466,510 -0.55(-2.32%)
Mar 16, 2020 25.30 25.31 19.00 23.71 769,729 -5.31(-18.30%)
Mar 13, 2020 30.33 30.78 27.91 29.02 306,564 -0.29(-0.99%)
Mar 12, 2020 31.80 31.80 29.12 29.31 496,713 -4.03(-12.09%)
Mar 11, 2020 35.22 36.20 33.01 33.34 512,689 -1.66(-4.74%)
Mar 10, 2020 33.75 37.50 33.75 35.00 324,994 +1.73(+5.20%)
Mar 09, 2020 35.00 35.00 33.08 33.27 295,455 -2.96(-8.17%)
Mar 06, 2020 37.00 37.00 35.75 36.23 350,208 -1.26(-3.36%)
Mar 05, 2020 38.20 38.39 37.35 37.49 501,406 -1.21(-3.13%)
Mar 04, 2020 43.93 43.93 37.73 38.70 1,064,151 -1.80(-4.44%)
Mar 03, 2020 40.11 40.69 38.67 40.50 573,750 +0.39(+0.97%)
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.