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 31, 2019 53.20 53.95 53.04 53.70 147,493 +0.45(+0.85%)
Jan 30, 2019 52.48 53.54 52.00 53.25 257,846 +0.95(+1.82%)
Jan 29, 2019 53.14 53.26 52.19 52.30 125,446 -0.80(-1.51%)
Jan 28, 2019 53.26 54.00 52.87 53.10 86,863 -0.36(-0.67%)
Jan 25, 2019 54.22 54.22 53.18 53.46 109,343 -0.45(-0.83%)
Jan 24, 2019 53.80 54.23 53.60 53.91 111,084 +0.27(+0.50%)
Jan 23, 2019 54.01 54.04 53.10 53.64 88,003 -0.20(-0.37%)
Jan 22, 2019 53.83 54.04 53.51 53.84 302,472 -0.08(-0.15%)
Jan 21, 2019 53.97 54.00 53.50 53.92 66,997 -0.18(-0.33%)
Jan 18, 2019 52.99 54.50 52.96 54.10 1,271,876 +1.43(+2.72%)
Jan 17, 2019 52.90 53.23 52.25 52.67 681,066 -0.11(-0.21%)
Jan 16, 2019 52.50 53.03 52.31 52.78 471,566 +0.61(+1.17%)
Jan 15, 2019 51.90 52.37 51.63 52.17 272,193 +0.26(+0.50%)
Jan 14, 2019 51.70 52.12 51.30 51.91 152,843 +0.03(+0.06%)
Jan 11, 2019 52.21 52.68 51.86 51.88 243,960 -0.26(-0.50%)
Jan 10, 2019 52.37 52.72 51.94 52.14 287,430 -0.15(-0.29%)
Jan 09, 2019 52.17 52.79 51.98 52.29 384,995 +0.43(+0.83%)
Jan 08, 2019 51.82 52.63 51.73 51.86 567,885 +0.32(+0.62%)
Jan 07, 2019 49.04 52.00 49.04 51.54 453,668 +2.65(+5.42%)
Jan 04, 2019 47.86 48.91 47.46 48.89 262,590 +1.30(+2.73%)
Jan 03, 2019 48.36 48.55 47.12 47.59 203,427 -0.95(-1.96%)
Jan 02, 2019 47.57 48.90 46.84 48.54 196,187 +0.67(+1.40%)
Dec 31, 2018 47.87 47.87 47.87 0 +0.11(+0.23%)
Dec 28, 2018 48.28 48.62 47.58 47.76 201,030 -0.48(-1.00%)
Dec 27, 2018 47.50 48.46 46.65 48.24 199,402 +1.43(+3.05%)
Dec 24, 2018 46.81 46.81 46.81 0 +0.35(+0.75%)
Dec 21, 2018 47.48 48.87 46.29 46.46 439,216 -1.08(-2.27%)
Dec 20, 2018 47.89 48.93 47.00 47.54 206,506 -0.52(-1.08%)
Dec 19, 2018 48.03 49.71 47.80 48.06 323,532 -0.09(-0.19%)
Dec 18, 2018 47.43 48.80 47.43 48.15 179,047 +0.79(+1.67%)
Dec 17, 2018 46.88 48.47 46.67 47.36 286,799 +0.34(+0.72%)
Dec 14, 2018 47.91 47.91 46.84 47.02 251,033 -0.98(-2.04%)
Dec 13, 2018 49.33 49.68 47.87 48.00 347,866 -1.20(-2.44%)
Dec 12, 2018 50.08 50.32 49.10 49.20 267,602 -0.62(-1.24%)
Dec 11, 2018 50.21 51.11 49.78 49.82 222,449 +0.00(+0.00%)
Dec 10, 2018 49.55 50.35 49.20 49.82 206,837 +0.16(+0.32%)
Dec 07, 2018 50.29 50.94 49.39 49.66 186,480 -0.61(-1.21%)
Dec 06, 2018 50.68 51.02 49.71 50.27 277,275 -0.93(-1.82%)
Dec 05, 2018 50.93 51.52 50.93 51.20 106,724 +0.27(+0.53%)
Dec 04, 2018 51.30 51.54 50.68 50.93 231,457 -0.68(-1.32%)
Dec 03, 2018 52.01 52.25 50.84 51.61 235,790 +0.09(+0.17%)
Nov 30, 2018 50.95 51.88 50.87 51.52 170,347 +0.37(+0.72%)
Nov 29, 2018 51.39 51.53 50.45 51.15 190,441 -0.36(-0.70%)
Nov 28, 2018 51.24 52.14 51.14 51.51 280,018 +0.35(+0.68%)
Nov 27, 2018 51.32 51.42 50.08 51.16 216,985 -0.27(-0.52%)
Nov 26, 2018 51.17 51.85 51.00 51.43 199,254 +0.73(+1.44%)
Nov 23, 2018 50.71 51.17 50.35 50.70 204,044 -0.20(-0.39%)
Nov 22, 2018 49.77 51.47 49.77 50.90 108,725 +1.12(+2.25%)
Nov 21, 2018 49.38 50.41 49.37 49.78 415,825 +0.60(+1.22%)
Nov 20, 2018 50.26 50.41 49.06 49.18 266,813 -1.20(-2.38%)
Nov 19, 2018 50.98 51.59 50.13 50.38 166,221 -0.62(-1.22%)
Nov 16, 2018 50.31 51.88 50.28 51.00 251,921 +0.56(+1.11%)
Nov 15, 2018 50.55 50.88 49.88 50.44 296,286 -0.09(-0.18%)
Nov 14, 2018 50.78 51.51 50.41 50.53 325,813 -0.15(-0.30%)
Nov 13, 2018 50.02 51.05 49.98 50.68 399,799 +0.70(+1.40%)
Nov 12, 2018 50.79 51.41 49.61 49.98 268,188 -1.03(-2.02%)
Nov 09, 2018 51.58 52.00 50.37 51.01 294,729 -0.94(-1.81%)
Nov 08, 2018 52.00 52.00 51.48 51.95 448,562 -0.06(-0.12%)
Nov 07, 2018 50.44 52.13 50.32 52.01 472,283 +2.15(+4.31%)
Nov 06, 2018 46.51 50.05 45.70 49.86 1,304,483 +7.36(+17.32%)
Nov 05, 2018 42.25 43.35 42.13 42.50 155,732 +0.12(+0.28%)
Nov 02, 2018 42.67 43.31 41.91 42.38 190,802 -0.37(-0.87%)
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.