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 (%)
Jul 31, 2013 9.690 9.800 9.620 9.690 477,654 +0.01(+0.10%)
Jul 30, 2013 9.550 9.700 9.550 9.680 123,033 +0.13(+1.36%)
Jul 29, 2013 9.570 9.730 9.500 9.550 25,753 +0.05(+0.53%)
Jul 26, 2013 9.500 9.590 9.420 9.500 12,542 +0.00(+0.00%)
Jul 25, 2013 9.550 9.620 9.480 9.500 6,470 -0.10(-1.04%)
Jul 24, 2013 9.720 9.720 9.510 9.600 254,109 -0.10(-1.03%)
Jul 23, 2013 9.800 9.860 9.600 9.700 28,549 -0.15(-1.52%)
Jul 22, 2013 9.820 9.890 9.790 9.850 3,624 +0.07(+0.72%)
Jul 19, 2013 9.730 9.850 9.650 9.780 10,553 +0.00(+0.00%)
Jul 18, 2013 9.700 9.800 9.690 9.780 5,677 +0.09(+0.93%)
Jul 17, 2013 9.720 9.760 9.650 9.690 11,326 -0.05(-0.51%)
Jul 16, 2013 9.760 9.830 9.720 9.740 22,046 -0.03(-0.31%)
Jul 15, 2013 9.710 9.850 9.710 9.770 22,802 +0.02(+0.21%)
Jul 12, 2013 9.840 9.840 9.750 9.750 16,664 -0.05(-0.51%)
Jul 11, 2013 9.780 9.900 9.760 9.800 22,373 -0.05(-0.51%)
Jul 10, 2013 9.920 9.920 9.850 9.850 6,236 -0.11(-1.10%)
Jul 09, 2013 9.840 9.970 9.860 9.960 10,238 +0.10(+1.01%)
Jul 08, 2013 9.850 9.870 9.760 9.860 11,066 +0.04(+0.41%)
Jul 05, 2013 9.790 9.900 9.790 9.820 17,909 +0.07(+0.72%)
Jul 04, 2013 9.910 9.930 9.750 9.750 13,600 -0.23(-2.30%)
Jul 03, 2013 9.980 10.14 9.930 9.980 34,140 +0.08(+0.81%)
Jul 02, 2013 9.950 9.960 9.900 9.900 3,898 -0.10(-1.00%)
Jun 28, 2013 10.00 10.00 10.00 0 +0.29(+2.99%)
Jun 27, 2013 9.620 9.840 9.620 9.710 176,723 +0.06(+0.62%)
Jun 26, 2013 9.500 9.780 9.490 9.650 100,027 +0.05(+0.52%)
Jun 25, 2013 9.530 9.600 9.500 9.600 17,098 +0.10(+1.05%)
Jun 24, 2013 9.500 9.520 9.430 9.500 38,246 -0.04(-0.42%)
Jun 21, 2013 9.650 9.670 9.530 9.540 112,173 -0.02(-0.21%)
Jun 20, 2013 9.690 9.690 9.430 9.560 25,201 -0.14(-1.44%)
Jun 19, 2013 9.680 9.740 9.660 9.700 13,391 -0.02(-0.21%)
Jun 18, 2013 9.760 9.900 9.710 9.720 16,681 +0.02(+0.21%)
Jun 17, 2013 9.750 9.820 9.530 9.700 50,913 -0.01(-0.10%)
Jun 14, 2013 9.680 9.910 9.630 9.710 169,034 -0.02(-0.21%)
Jun 13, 2013 9.250 9.760 9.250 9.730 13,539 +0.42(+4.51%)
Jun 12, 2013 9.330 9.430 9.250 9.310 88,639 -0.07(-0.75%)
Jun 11, 2013 9.360 9.380 9.300 9.380 17,761 -0.03(-0.32%)
Jun 10, 2013 9.260 9.540 9.190 9.410 98,594 +0.12(+1.29%)
Jun 07, 2013 9.400 9.445 9.210 9.290 21,605 -0.17(-1.80%)
Jun 06, 2013 9.530 9.530 9.240 9.460 29,739 -0.02(-0.21%)
Jun 05, 2013 9.480 9.510 9.340 9.480 73,247 +0.07(+0.74%)
Jun 04, 2013 9.450 9.520 9.380 9.410 15,549 -0.04(-0.42%)
Jun 03, 2013 9.890 9.890 9.370 9.450 54,071 -0.35(-3.57%)
May 31, 2013 9.800 9.930 9.600 9.800 63,665 -0.16(-1.61%)
May 30, 2013 9.990 9.990 9.710 9.960 585,793 +0.08(+0.81%)
May 29, 2013 9.940 9.940 9.840 9.880 5,083 -0.08(-0.80%)
May 28, 2013 9.910 10.04 9.910 9.960 14,903 +0.06(+0.61%)
May 27, 2013 9.950 9.990 9.800 9.900 3,364 -0.08(-0.80%)
May 24, 2013 9.970 10.00 9.910 9.980 4,658 +0.08(+0.81%)
May 23, 2013 9.900 9.940 9.780 9.900 20,654 -0.05(-0.50%)
May 22, 2013 9.980 9.980 9.830 9.950 10,128 -0.17(-1.68%)
May 21, 2013 10.05 10.15 10.05 10.12 164,905 +0.02(+0.20%)
May 17, 2013 10.10 10.10 10.10 0 -0.13(-1.27%)
May 16, 2013 10.20 10.38 10.12 10.23 43,604 +0.03(+0.29%)
May 15, 2013 10.34 10.34 10.11 10.20 9,757 +0.10(+0.99%)
May 13, 2013 9.820 10.15 9.600 10.10 115,528 +0.28(+2.85%)
May 10, 2013 9.880 9.880 9.730 9.820 110,226 -0.08(-0.81%)
May 09, 2013 9.280 10.23 9.280 9.900 378,024 +0.78(+8.55%)
May 08, 2013 9.210 9.210 9.080 9.120 6,082 -0.02(-0.22%)
May 07, 2013 9.080 9.200 8.850 9.140 369,913 +0.01(+0.11%)
May 06, 2013 9.080 9.160 9.000 9.130 151,966 +0.00(+0.00%)
May 03, 2013 9.100 9.170 9.000 9.130 84,670 +0.10(+1.11%)
May 02, 2013 9.280 9.280 8.980 9.030 27,754 -0.23(-2.48%)
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.