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 (%)
Oct 31, 2008 5.180 5.250 5.000 5.000 105,378 -0.10(-1.96%)
Oct 30, 2008 5.190 5.190 4.910 5.100 260,011 +0.24(+4.94%)
Oct 29, 2008 4.800 4.960 4.630 4.860 386,628 +0.12(+2.53%)
Oct 28, 2008 4.810 5.140 4.700 4.740 258,604 +0.23(+5.10%)
Oct 27, 2008 5.210 5.210 4.510 4.510 746,640 -0.29(-6.04%)
Oct 24, 2008 4.750 4.920 4.750 4.800 85,987 -0.02(-0.41%)
Oct 23, 2008 5.000 5.100 4.800 4.820 75,331 -0.18(-3.60%)
Oct 22, 2008 5.290 5.290 5.000 5.000 146,984 -0.38(-7.06%)
Oct 21, 2008 5.500 5.500 5.150 5.380 127,176 -0.12(-2.18%)
Oct 20, 2008 5.280 5.500 5.120 5.500 140,681 +0.43(+8.48%)
Oct 17, 2008 5.000 5.160 4.950 5.070 195,429 +0.31(+6.51%)
Oct 16, 2008 4.280 4.980 4.280 4.760 147,964 +0.22(+4.85%)
Oct 15, 2008 5.000 5.050 4.320 4.540 204,913 -0.61(-11.84%)
Oct 14, 2008 5.600 5.730 4.960 5.150 205,951 +0.19(+3.83%)
Oct 10, 2008 5.400 5.990 4.910 4.960 233,964 -0.44(-8.15%)
Oct 09, 2008 5.130 5.730 5.130 5.400 261,248 +0.22(+4.25%)
Oct 08, 2008 4.990 5.180 4.880 5.180 386,283 +0.12(+2.37%)
Oct 07, 2008 5.110 5.900 5.050 5.060 229,848 -0.24(-4.53%)
Oct 06, 2008 6.050 6.380 5.270 5.300 387,641 -0.76(-12.54%)
Oct 03, 2008 6.030 6.250 6.010 6.060 257,194 +0.06(+1.00%)
Oct 02, 2008 6.070 6.490 5.970 6.000 998,863 -0.33(-5.21%)
Oct 01, 2008 6.350 6.510 6.190 6.330 816,787 -0.02(-0.31%)
Sep 30, 2008 6.450 6.480 6.310 6.350 1,250,032 -0.02(-0.31%)
Sep 29, 2008 6.600 6.700 6.320 6.370 214,306 -0.30(-4.50%)
Sep 26, 2008 6.740 6.890 6.620 6.670 134,049 -0.07(-1.04%)
Sep 25, 2008 6.700 6.850 6.680 6.740 196,850 -0.04(-0.59%)
Sep 24, 2008 6.650 6.900 6.650 6.780 127,263 +0.13(+1.95%)
Sep 23, 2008 6.970 7.040 6.620 6.650 353,768 -0.40(-5.67%)
Sep 22, 2008 7.200 7.280 6.690 7.050 529,393 -0.15(-2.08%)
Sep 19, 2008 7.000 7.550 6.750 7.200 3,124,031 +0.51(+7.62%)
Sep 18, 2008 6.700 6.720 6.660 6.690 545,238 +0.00(+0.00%)
Sep 17, 2008 6.610 6.870 6.610 6.690 479,164 +0.11(+1.67%)
Sep 16, 2008 6.740 6.750 6.570 6.580 274,801 -0.27(-3.94%)
Sep 15, 2008 7.630 7.630 6.820 6.850 180,667 -0.78(-10.22%)
Sep 12, 2008 7.800 7.800 7.630 7.630 44,261 -0.12(-1.55%)
Sep 11, 2008 7.880 7.960 7.620 7.750 72,364 -0.08(-1.02%)
Sep 10, 2008 8.270 8.270 7.680 7.830 226,051 -0.32(-3.93%)
Sep 09, 2008 8.400 8.470 8.100 8.150 72,956 -0.20(-2.40%)
Sep 08, 2008 8.540 8.540 8.350 8.350 30,089 +0.04(+0.48%)
Sep 05, 2008 8.500 8.500 8.310 8.310 115,365 -0.15(-1.77%)
Sep 04, 2008 8.710 8.710 8.400 8.460 64,835 -0.13(-1.51%)
Sep 03, 2008 8.700 8.700 8.570 8.590 91,556 -0.02(-0.23%)
Sep 02, 2008 8.620 8.630 8.580 8.610 84,837 +0.05(+0.58%)
Aug 29, 2008 8.650 8.650 8.530 8.560 61,853 -0.09(-1.04%)
Aug 28, 2008 8.570 8.700 8.350 8.650 263,716 +0.14(+1.65%)
Aug 27, 2008 8.500 8.530 8.400 8.510 42,984 +0.11(+1.31%)
Aug 26, 2008 8.500 8.770 8.350 8.400 67,114 -0.02(-0.24%)
Aug 25, 2008 8.700 8.700 8.410 8.420 96,436 -0.13(-1.52%)
Aug 22, 2008 8.450 8.560 8.360 8.550 66,595 +0.17(+2.03%)
Aug 21, 2008 8.520 8.520 8.300 8.380 83,895 -0.20(-2.33%)
Aug 20, 2008 8.640 8.730 8.330 8.580 83,753 +0.00(+0.00%)
Aug 19, 2008 8.930 8.930 8.570 8.580 81,610 -0.39(-4.35%)
Aug 18, 2008 9.110 9.110 8.950 8.970 166,541 -0.13(-1.43%)
Aug 15, 2008 8.940 9.100 8.820 9.100 93,886 +0.16(+1.79%)
Aug 14, 2008 8.900 9.130 8.760 8.940 238,178 -0.06(-0.67%)
Aug 13, 2008 9.100 9.100 8.960 9.000 844,025 -0.07(-0.77%)
Aug 12, 2008 9.000 9.380 8.980 9.070 184,408 +0.07(+0.78%)
Aug 11, 2008 9.160 9.270 8.890 9.000 110,161 -0.14(-1.53%)
Aug 08, 2008 9.000 9.350 9.000 9.140 62,907 +0.20(+2.24%)
Aug 07, 2008 8.990 9.190 8.820 8.940 89,573 +0.02(+0.22%)
Aug 06, 2008 9.200 9.210 8.880 8.920 115,506 -0.19(-2.09%)
Aug 05, 2008 9.330 9.390 8.880 9.110 188,219 +0.64(+7.56%)
Aug 04, 2008 8.710 8.710 8.300 8.470 177,641 +0.00(+0.00%)
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.