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 (%)
Sep 30, 2009 8.340 8.440 8.040 8.140 403,638 -0.14(-1.69%)
Sep 29, 2009 8.620 8.700 8.190 8.280 318,740 -0.40(-4.61%)
Sep 28, 2009 8.330 8.730 8.250 8.680 76,453 +0.40(+4.83%)
Sep 25, 2009 8.290 8.590 8.200 8.280 271,350 +0.08(+0.98%)
Sep 24, 2009 8.710 8.710 7.950 8.200 600,982 -0.56(-6.39%)
Sep 23, 2009 8.050 8.810 8.040 8.760 399,816 +0.73(+9.09%)
Sep 22, 2009 7.830 8.170 7.800 8.030 158,493 +0.23(+2.95%)
Sep 21, 2009 7.620 7.860 7.500 7.800 198,755 +0.05(+0.65%)
Sep 18, 2009 7.430 7.750 7.300 7.750 158,669 +0.33(+4.45%)
Sep 17, 2009 7.490 7.500 7.330 7.420 108,581 -0.07(-0.93%)
Sep 16, 2009 7.250 7.500 7.250 7.490 81,919 +0.24(+3.31%)
Sep 15, 2009 7.300 7.480 7.240 7.250 102,980 -0.07(-0.96%)
Sep 14, 2009 7.240 7.480 7.170 7.320 50,665 +0.01(+0.14%)
Sep 11, 2009 7.200 7.390 7.050 7.310 247,417 +0.06(+0.83%)
Sep 10, 2009 7.430 7.430 7.180 7.250 80,491 -0.13(-1.76%)
Sep 09, 2009 7.420 7.480 7.250 7.380 33,865 +0.03(+0.41%)
Sep 08, 2009 7.200 7.480 7.190 7.350 352,868 +0.17(+2.37%)
Sep 04, 2009 7.060 7.190 7.050 7.180 33,576 +0.06(+0.84%)
Sep 03, 2009 7.150 7.150 7.050 7.120 340,175 +0.00(+0.00%)
Sep 02, 2009 7.110 7.180 7.040 7.120 17,191 -0.02(-0.28%)
Sep 01, 2009 7.180 7.180 7.030 7.140 139,028 +0.12(+1.71%)
Aug 31, 2009 7.050 7.050 6.800 7.020 24,724 -0.05(-0.71%)
Aug 28, 2009 6.630 7.070 6.630 7.070 79,760 +0.44(+6.64%)
Aug 27, 2009 6.560 6.650 6.550 6.630 39,978 +0.03(+0.45%)
Aug 26, 2009 6.550 6.690 6.550 6.600 52,851 -0.03(-0.45%)
Aug 25, 2009 6.620 6.690 6.400 6.630 153,452 +0.08(+1.22%)
Aug 24, 2009 6.990 7.000 6.550 6.550 57,066 -0.39(-5.62%)
Aug 21, 2009 7.100 7.100 6.900 6.940 72,815 -0.07(-1.00%)
Aug 20, 2009 6.960 7.090 6.920 7.010 22,774 -0.01(-0.14%)
Aug 19, 2009 7.190 7.200 6.930 7.020 398,989 -0.22(-3.04%)
Aug 18, 2009 7.210 7.430 7.170 7.240 366,477 -0.06(-0.82%)
Aug 17, 2009 7.050 7.400 7.010 7.300 97,990 -0.03(-0.41%)
Aug 14, 2009 7.460 7.500 7.200 7.330 70,834 -0.07(-0.95%)
Aug 13, 2009 7.250 7.470 7.220 7.400 313,126 +0.15(+2.07%)
Aug 12, 2009 7.010 7.680 7.010 7.250 1,246,837 +0.42(+6.15%)
Aug 11, 2009 6.050 6.930 6.050 6.830 1,075,767 +0.84(+14.02%)
Aug 10, 2009 5.700 6.000 5.680 5.990 28,770 +0.27(+4.72%)
Aug 07, 2009 5.700 5.790 5.620 5.720 21,900 +0.02(+0.35%)
Aug 06, 2009 5.750 5.750 5.600 5.700 21,376 -0.06(-1.04%)
Aug 05, 2009 5.940 5.950 5.750 5.760 14,036 -0.17(-2.87%)
Aug 04, 2009 5.950 6.020 5.870 5.930 64,775 -0.04(-0.67%)
Jul 31, 2009 5.800 5.970 5.600 5.970 66,878 +0.11(+1.88%)
Jul 30, 2009 5.800 6.000 5.650 5.860 108,163 +0.09(+1.56%)
Jul 29, 2009 5.210 5.770 5.210 5.770 116,641 +0.37(+6.85%)
Jul 28, 2009 5.470 5.470 5.250 5.400 22,710 -0.05(-0.92%)
Jul 27, 2009 5.280 5.620 5.380 5.450 56,778 -0.05(-0.91%)
Jul 24, 2009 5.570 5.600 5.460 5.500 259,813 -0.01(-0.18%)
Jul 23, 2009 5.410 5.550 5.410 5.510 47,847 +0.08(+1.47%)
Jul 22, 2009 5.490 5.550 5.400 5.430 68,215 -0.14(-2.51%)
Jul 21, 2009 5.490 5.640 5.290 5.570 278,972 +0.21(+3.92%)
Jul 20, 2009 5.010 5.480 5.010 5.360 205,620 +0.29(+5.72%)
Jul 17, 2009 4.900 5.070 4.830 5.070 102,321 +0.11(+2.22%)
Jul 16, 2009 4.950 5.040 4.770 4.960 76,631 +0.04(+0.81%)
Jul 15, 2009 4.750 5.050 4.750 4.920 908,908 +0.21(+4.46%)
Jul 14, 2009 4.580 4.710 4.570 4.710 18,733 +0.13(+2.84%)
Jul 13, 2009 4.540 4.580 4.540 4.580 7,880 +0.03(+0.66%)
Jul 10, 2009 4.450 4.570 4.450 4.550 89,651 +0.04(+0.89%)
Jul 09, 2009 4.550 4.550 4.450 4.510 354,962 -0.02(-0.44%)
Jul 08, 2009 4.550 4.600 4.390 4.530 150,010 -0.04(-0.88%)
Jul 07, 2009 4.560 4.710 4.560 4.570 62,802 -0.25(-5.19%)
Jul 06, 2009 4.720 4.850 4.650 4.820 64,120 +0.11(+2.34%)
Jul 03, 2009 4.660 4.850 4.620 4.710 4,107 -0.16(-3.29%)
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.