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, 2017 33.11 33.94 32.94 33.91 219,165 +0.80(+2.42%)
Aug 30, 2017 32.20 33.18 32.20 33.11 228,184 +0.80(+2.48%)
Aug 29, 2017 32.23 32.38 32.19 32.31 59,825 -0.03(-0.09%)
Aug 28, 2017 32.19 32.37 32.10 32.34 82,816 -0.03(-0.09%)
Aug 25, 2017 32.10 32.44 31.99 32.37 159,756 +0.28(+0.87%)
Aug 24, 2017 31.60 32.20 31.60 32.09 120,316 +0.48(+1.52%)
Aug 23, 2017 31.44 31.77 31.34 31.61 227,456 +0.12(+0.38%)
Aug 22, 2017 31.63 31.76 31.25 31.49 136,173 -0.08(-0.25%)
Aug 21, 2017 31.46 31.94 31.35 31.57 110,922 +0.10(+0.32%)
Aug 18, 2017 31.99 32.02 31.42 31.47 97,603 -0.56(-1.75%)
Aug 17, 2017 32.39 32.41 31.98 32.03 111,974 -0.26(-0.81%)
Aug 16, 2017 32.15 32.51 31.98 32.29 86,925 +0.13(+0.40%)
Aug 15, 2017 32.75 32.75 31.99 32.16 155,619 -0.59(-1.80%)
Aug 14, 2017 32.31 32.98 32.02 32.75 461,056 +0.45(+1.39%)
Aug 11, 2017 32.13 33.22 31.21 32.30 674,889 +1.15(+3.69%)
Aug 10, 2017 29.99 31.32 29.63 31.15 365,979 +1.03(+3.42%)
Aug 09, 2017 29.89 30.25 29.85 30.12 236,827 +0.12(+0.40%)
Aug 08, 2017 28.98 30.28 28.87 30.00 675,126 +4.57(+17.97%)
Aug 03, 2017 25.43 25.43 25.43 0 +0.75(+3.04%)
Aug 02, 2017 24.72 25.01 24.45 24.68 217,755 -0.06(-0.24%)
Aug 01, 2017 24.27 25.05 24.17 24.74 181,073 +0.48(+1.98%)
Jul 31, 2017 24.19 24.38 23.99 24.26 91,312 +0.00(+0.00%)
Jul 28, 2017 24.15 24.35 24.09 24.26 52,823 +0.03(+0.12%)
Jul 27, 2017 24.02 24.41 24.01 24.23 78,790 +0.18(+0.75%)
Jul 26, 2017 23.70 24.10 23.70 24.05 96,071 +0.20(+0.84%)
Jul 25, 2017 23.84 23.91 23.71 23.85 60,594 +0.02(+0.08%)
Jul 24, 2017 23.57 23.87 23.48 23.83 93,345 +0.09(+0.38%)
Jul 21, 2017 23.56 23.79 23.50 23.74 46,722 +0.12(+0.51%)
Jul 20, 2017 23.48 23.79 23.48 23.62 60,624 +0.12(+0.51%)
Jul 19, 2017 23.51 23.56 23.20 23.50 57,063 -0.06(-0.25%)
Jul 18, 2017 23.39 23.65 23.39 23.56 54,989 +0.17(+0.73%)
Jul 17, 2017 23.34 23.52 23.30 23.39 39,655 -0.09(-0.38%)
Jul 14, 2017 23.45 23.56 23.36 23.48 44,486 -0.06(-0.25%)
Jul 13, 2017 23.66 23.91 23.53 23.54 34,188 -0.14(-0.59%)
Jul 12, 2017 23.67 23.87 23.59 23.68 31,752 +0.04(+0.17%)
Jul 11, 2017 23.68 23.80 23.50 23.64 59,276 -0.01(-0.04%)
Jul 10, 2017 23.63 23.82 23.52 23.65 44,901 +0.04(+0.17%)
Jul 07, 2017 23.52 23.75 23.36 23.61 94,620 -0.06(-0.25%)
Jul 06, 2017 23.70 23.80 23.50 23.67 127,614 -0.16(-0.67%)
Jul 05, 2017 23.93 24.00 23.73 23.83 111,562 -0.05(-0.21%)
Jul 04, 2017 23.98 24.02 23.27 23.88 34,672 +0.00(+0.00%)
Jul 03, 2017 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
Jun 30, 2017 23.79 24.00 23.50 23.88 57,015 +0.09(+0.38%)
Jun 29, 2017 24.07 24.07 23.57 23.79 171,233 -0.26(-1.08%)
Jun 28, 2017 24.08 24.09 23.98 24.05 52,991 -0.01(-0.04%)
Jun 27, 2017 23.70 24.22 23.66 24.06 82,350 +0.30(+1.26%)
Jun 26, 2017 23.71 23.90 23.45 23.76 113,658 +0.04(+0.17%)
Jun 23, 2017 23.45 23.80 23.45 23.72 80,645 +0.11(+0.47%)
Jun 22, 2017 23.39 23.73 23.39 23.61 198,160 +0.20(+0.85%)
Jun 21, 2017 23.57 23.70 23.39 23.41 24,810 +0.02(+0.09%)
Jun 20, 2017 23.22 23.55 23.22 23.39 141,562 +0.11(+0.47%)
Jun 19, 2017 23.19 23.41 23.12 23.28 120,205 +0.17(+0.74%)
Jun 16, 2017 23.46 23.52 22.95 23.11 547,813 -0.40(-1.70%)
Jun 15, 2017 23.32 23.56 23.23 23.51 59,764 +0.13(+0.56%)
Jun 14, 2017 23.55 23.58 23.34 23.38 63,931 -0.17(-0.72%)
Jun 13, 2017 23.50 23.68 23.36 23.55 56,676 +0.13(+0.56%)
Jun 12, 2017 23.43 23.54 23.29 23.42 48,188 -0.01(-0.04%)
Jun 09, 2017 23.60 23.63 23.27 23.43 93,531 -0.16(-0.68%)
Jun 08, 2017 23.51 23.61 23.44 23.59 99,999 -0.04(-0.17%)
Jun 07, 2017 23.79 23.79 23.51 23.63 43,706 -0.10(-0.42%)
Jun 06, 2017 23.94 24.08 23.64 23.73 108,450 -0.26(-1.08%)
Jun 05, 2017 24.01 24.07 23.92 23.99 34,045 -0.10(-0.42%)
Jun 02, 2017 24.02 24.14 23.83 24.09 104,710 +0.03(+0.12%)
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.