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 (%)
Feb 28, 2017 23.51 23.55 23.30 23.35 98,108 -0.22(-0.93%)
Feb 27, 2017 23.70 23.84 23.39 23.57 127,972 -0.22(-0.92%)
Feb 24, 2017 23.96 23.99 23.68 23.79 92,153 -0.20(-0.83%)
Feb 23, 2017 23.76 24.07 23.70 23.99 119,305 +0.29(+1.22%)
Feb 22, 2017 23.76 23.83 23.48 23.70 112,636 -0.14(-0.59%)
Feb 21, 2017 24.09 24.30 23.72 23.84 54,733 -0.28(-1.16%)
Feb 17, 2017 24.12 24.12 24.12 0 -0.13(-0.54%)
Feb 16, 2017 23.83 24.42 23.78 24.25 99,406 +0.42(+1.76%)
Feb 15, 2017 23.65 23.98 23.40 23.83 129,341 +0.13(+0.55%)
Feb 14, 2017 23.95 24.09 23.60 23.70 155,008 -0.31(-1.29%)
Feb 13, 2017 24.17 24.40 23.93 24.01 187,625 -0.19(-0.79%)
Feb 10, 2017 25.17 25.17 23.96 24.20 265,667 -1.67(-6.46%)
Feb 09, 2017 25.83 25.99 25.72 25.87 89,630 +0.11(+0.43%)
Feb 08, 2017 26.00 25.61 25.76 47,929 -0.24(-0.92%)
Feb 07, 2017 25.55 26.16 25.35 26.00 77,623 +0.46(+1.80%)
Feb 06, 2017 25.51 25.94 25.31 25.54 68,014 +0.07(+0.27%)
Feb 03, 2017 25.39 25.68 25.34 25.47 54,653 +0.30(+1.19%)
Feb 02, 2017 25.79 25.93 25.12 25.17 118,184 -0.67(-2.59%)
Feb 01, 2017 25.75 25.90 25.46 25.84 64,261 +0.41(+1.61%)
Jan 31, 2017 25.00 25.59 24.95 25.43 137,919 +0.75(+3.04%)
Jan 30, 2017 24.89 25.00 24.58 24.68 48,035 -0.26(-1.04%)
Jan 27, 2017 24.93 25.04 24.79 24.94 58,905 -0.03(-0.12%)
Jan 26, 2017 25.48 25.53 24.97 24.97 53,987 -0.55(-2.16%)
Jan 25, 2017 25.19 25.61 25.16 25.52 85,972 +0.34(+1.35%)
Jan 24, 2017 24.71 25.27 24.67 25.18 58,938 +0.43(+1.74%)
Jan 23, 2017 24.93 25.02 24.56 24.75 73,516 -0.23(-0.92%)
Jan 20, 2017 24.93 25.20 24.77 24.98 55,464 +0.07(+0.28%)
Jan 19, 2017 24.75 24.97 24.53 24.91 82,805 +0.12(+0.48%)
Jan 18, 2017 24.77 24.84 24.58 24.79 163,054 +0.00(+0.00%)
Jan 17, 2017 24.96 25.03 24.57 24.79 113,200 -0.37(-1.47%)
Jan 16, 2017 24.97 25.21 24.90 25.16 23,144 +0.08(+0.32%)
Jan 13, 2017 25.27 25.29 24.98 25.08 43,436 -0.22(-0.87%)
Jan 12, 2017 25.24 25.49 25.05 25.30 83,055 -0.03(-0.12%)
Jan 11, 2017 25.17 25.57 25.17 25.33 62,806 +0.21(+0.84%)
Jan 10, 2017 24.68 25.36 24.62 25.12 150,215 +0.49(+1.99%)
Jan 09, 2017 24.57 24.70 24.48 24.63 44,070 +0.05(+0.20%)
Jan 06, 2017 24.70 24.73 24.36 24.58 57,989 -0.07(-0.28%)
Jan 05, 2017 24.95 24.95 24.45 24.65 122,991 -0.28(-1.12%)
Jan 04, 2017 24.74 25.09 24.55 24.93 81,236 +0.25(+1.01%)
Jan 03, 2017 25.01 25.13 24.32 24.68 54,349 -0.30(-1.20%)
Dec 30, 2016 24.98 24.98 24.98 0 +0.29(+1.17%)
Dec 29, 2016 24.16 24.79 24.16 24.69 57,361 +0.50(+2.07%)
Dec 28, 2016 24.13 24.38 24.04 24.19 51,936 +0.28(+1.17%)
Dec 23, 2016 23.91 23.91 23.91 0 -0.15(-0.62%)
Dec 22, 2016 24.47 24.47 24.02 24.06 79,852 -0.36(-1.47%)
Dec 21, 2016 24.34 24.50 24.28 24.42 186,014 +0.02(+0.08%)
Dec 20, 2016 24.24 24.47 24.11 24.40 104,494 +0.17(+0.70%)
Dec 19, 2016 24.16 24.50 24.16 24.23 198,719 -0.42(-1.70%)
Dec 16, 2016 24.54 24.84 24.37 24.65 133,507 +0.10(+0.41%)
Dec 15, 2016 24.25 24.71 24.20 24.55 128,893 +0.38(+1.57%)
Dec 14, 2016 24.50 24.64 24.06 24.17 209,490 -0.25(-1.02%)
Dec 13, 2016 24.00 24.77 23.99 24.42 155,144 +0.50(+2.09%)
Dec 12, 2016 23.93 24.05 23.68 23.92 154,540 +0.04(+0.17%)
Dec 09, 2016 23.80 23.95 23.76 23.88 134,659 +0.03(+0.13%)
Dec 08, 2016 23.64 23.85 23.62 23.85 77,778 +0.15(+0.63%)
Dec 07, 2016 23.81 23.90 23.52 23.70 251,360 -0.05(-0.21%)
Dec 06, 2016 23.85 23.85 23.67 23.75 98,023 -0.05(-0.21%)
Dec 05, 2016 23.89 23.89 23.70 23.80 83,259 +0.00(+0.00%)
Dec 02, 2016 23.77 23.97 23.62 23.80 145,255 +0.14(+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.