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 (%)
Jan 29, 2010 8.010 8.060 7.510 7.580 53,462 -0.43(-5.37%)
Jan 28, 2010 8.000 8.050 7.860 8.010 147,583 +0.05(+0.63%)
Jan 27, 2010 7.910 8.110 7.860 7.960 148,708 -0.01(-0.13%)
Jan 26, 2010 8.050 8.050 7.900 7.970 43,240 -0.04(-0.50%)
Jan 25, 2010 8.190 8.240 7.900 8.010 69,720 -0.24(-2.91%)
Jan 22, 2010 8.050 8.270 8.020 8.250 44,426 +0.20(+2.48%)
Jan 21, 2010 8.320 8.320 7.970 8.050 77,352 -0.27(-3.25%)
Jan 20, 2010 8.530 8.700 8.320 8.320 221,834 -0.21(-2.46%)
Jan 19, 2010 8.550 8.690 8.490 8.530 84,995 -0.02(-0.23%)
Jan 18, 2010 8.400 8.550 8.370 8.550 32,371 +0.13(+1.54%)
Jan 15, 2010 8.340 8.450 8.340 8.420 14,430 +0.06(+0.72%)
Jan 14, 2010 8.310 8.450 8.270 8.360 32,344 +0.04(+0.48%)
Jan 13, 2010 8.170 8.370 8.110 8.320 76,023 +0.17(+2.09%)
Jan 12, 2010 8.160 8.200 8.100 8.150 16,809 -0.01(-0.12%)
Jan 11, 2010 8.020 8.170 8.020 8.160 25,963 +0.07(+0.87%)
Jan 08, 2010 8.170 8.190 7.940 8.090 43,371 -0.15(-1.82%)
Jan 07, 2010 8.420 8.420 8.140 8.240 68,946 -0.15(-1.79%)
Jan 06, 2010 7.980 8.440 7.950 8.390 139,334 +0.45(+5.67%)
Jan 05, 2010 8.000 8.040 7.900 7.940 86,240 -0.06(-0.75%)
Jan 04, 2010 8.000 8.000 7.870 8.000 86,343 +0.05(+0.63%)
Dec 31, 2009 7.950 7.950 7.950 0 +0.05(+0.63%)
Dec 30, 2009 7.950 7.950 7.800 7.900 17,095 -0.10(-1.25%)
Dec 29, 2009 8.000 8.000 7.930 8.000 28,373 -0.01(-0.12%)
Dec 24, 2009 8.060 8.060 7.950 8.010 54,813 -0.01(-0.12%)
Dec 23, 2009 8.080 8.080 7.940 8.020 16,415 -0.07(-0.87%)
Dec 22, 2009 7.990 8.150 7.860 8.090 156,743 +0.11(+1.38%)
Dec 21, 2009 7.900 7.990 7.750 7.980 94,895 +0.07(+0.88%)
Dec 18, 2009 7.690 7.910 7.640 7.910 102,943 +0.22(+2.86%)
Dec 17, 2009 7.600 7.800 7.600 7.690 263,318 +0.00(+0.00%)
Dec 16, 2009 7.650 7.800 7.600 7.690 610,375 +0.04(+0.52%)
Dec 15, 2009 7.700 7.850 7.650 7.650 106,359 -0.03(-0.39%)
Dec 14, 2009 7.630 7.810 7.580 7.680 34,796 +0.06(+0.79%)
Dec 11, 2009 7.600 7.690 7.590 7.620 17,578 -0.01(-0.13%)
Dec 10, 2009 7.510 7.660 7.430 7.630 84,696 +0.10(+1.33%)
Dec 09, 2009 7.610 7.630 7.470 7.530 113,923 -0.03(-0.40%)
Dec 08, 2009 7.690 7.690 7.550 7.560 14,173 -0.14(-1.82%)
Dec 07, 2009 7.500 7.700 7.500 7.700 38,153 +0.11(+1.45%)
Dec 04, 2009 7.840 7.840 7.500 7.590 20,933 -0.25(-3.19%)
Dec 03, 2009 7.460 7.940 7.420 7.840 594,392 +0.57(+7.84%)
Dec 02, 2009 7.190 7.360 7.010 7.270 313,763 +0.08(+1.11%)
Dec 01, 2009 7.280 7.300 6.990 7.190 224,993 -0.01(-0.14%)
Nov 30, 2009 7.530 7.530 7.160 7.200 22,159 -0.30(-4.00%)
Nov 27, 2009 7.430 7.500 7.290 7.500 47,176 +0.00(+0.00%)
Nov 26, 2009 7.620 7.620 7.450 7.500 33,168 -0.06(-0.79%)
Nov 25, 2009 7.630 7.650 7.480 7.560 71,820 -0.05(-0.66%)
Nov 24, 2009 7.540 7.640 7.460 7.610 35,314 +0.11(+1.47%)
Nov 23, 2009 7.360 7.550 7.360 7.500 130,492 +0.16(+2.18%)
Nov 20, 2009 7.250 7.380 7.240 7.340 65,620 +0.04(+0.55%)
Nov 19, 2009 7.360 7.410 7.250 7.300 90,425 -0.03(-0.41%)
Nov 18, 2009 7.360 7.440 7.260 7.330 57,186 +0.00(+0.00%)
Nov 17, 2009 7.430 7.550 7.230 7.330 789,100 -0.15(-2.01%)
Nov 16, 2009 7.720 7.750 7.380 7.480 178,996 -0.20(-2.60%)
Nov 13, 2009 7.750 7.940 7.680 7.680 484,246 +0.03(+0.39%)
Nov 12, 2009 7.980 7.980 7.640 7.650 35,041 -0.24(-3.04%)
Nov 11, 2009 8.000 8.020 7.840 7.890 79,710 -0.09(-1.13%)
Nov 10, 2009 8.150 8.180 7.980 7.980 107,215 -0.11(-1.36%)
Nov 09, 2009 8.150 8.200 8.080 8.090 302,220 -0.02(-0.25%)
Nov 06, 2009 8.090 8.270 7.920 8.110 180,933 +0.02(+0.25%)
Nov 05, 2009 7.700 8.090 7.620 8.090 158,415 +0.50(+6.59%)
Nov 04, 2009 7.670 7.700 7.500 7.590 49,585 +0.09(+1.20%)
Nov 03, 2009 7.550 7.790 7.460 7.500 86,530 -0.11(-1.45%)
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.