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, 2018 41.34 42.66 41.17 42.40 298,211 +1.30(+3.16%)
Oct 30, 2018 40.75 41.17 40.55 41.10 258,002 +0.28(+0.69%)
Oct 29, 2018 41.89 42.17 40.43 40.82 216,637 -0.68(-1.64%)
Oct 26, 2018 41.63 41.83 41.22 41.50 167,893 -0.39(-0.93%)
Oct 25, 2018 42.25 42.59 41.78 41.89 127,833 -0.09(-0.21%)
Oct 24, 2018 43.06 43.55 41.74 41.98 134,069 -1.08(-2.51%)
Oct 23, 2018 43.68 43.68 42.22 43.06 172,490 -0.92(-2.09%)
Oct 22, 2018 44.10 44.59 43.67 43.98 197,723 -0.12(-0.27%)
Oct 19, 2018 44.45 44.82 44.03 44.10 155,393 -0.16(-0.36%)
Oct 18, 2018 43.90 44.71 43.61 44.26 206,387 +0.40(+0.91%)
Oct 17, 2018 44.55 44.73 43.50 43.86 227,270 -0.78(-1.75%)
Oct 16, 2018 43.64 44.78 43.56 44.64 269,130 +1.14(+2.62%)
Oct 15, 2018 44.00 44.00 43.13 43.50 243,629 -0.50(-1.14%)
Oct 12, 2018 44.79 44.94 43.98 44.00 204,440 -0.50(-1.12%)
Oct 11, 2018 43.96 44.98 43.57 44.50 289,417 +0.17(+0.38%)
Oct 10, 2018 45.21 45.36 44.05 44.33 203,039 -0.98(-2.16%)
Oct 09, 2018 44.96 45.44 44.78 45.31 325,363 +0.21(+0.47%)
Oct 05, 2018 45.10 45.10 45.10 0 +0.08(+0.18%)
Oct 04, 2018 47.05 47.16 44.61 45.02 291,016 -1.98(-4.21%)
Oct 03, 2018 47.02 47.51 46.90 47.00 166,532 +0.02(+0.04%)
Oct 02, 2018 47.00 47.55 46.90 46.98 179,228 -0.09(-0.19%)
Oct 01, 2018 46.54 47.23 46.45 47.07 87,250 +0.77(+1.66%)
Sep 28, 2018 46.22 47.00 46.12 46.30 194,527 +0.08(+0.17%)
Sep 27, 2018 46.22 46.60 46.18 46.22 205,881 +0.07(+0.15%)
Sep 26, 2018 45.73 46.68 45.73 46.15 152,076 +0.47(+1.03%)
Sep 25, 2018 45.28 45.82 44.82 45.68 150,564 +0.48(+1.06%)
Sep 24, 2018 46.10 46.10 44.23 45.20 227,006 +0.91(+2.05%)
Sep 21, 2018 44.04 44.51 43.54 44.29 227,143 +0.30(+0.68%)
Sep 20, 2018 44.73 44.89 43.85 43.99 147,388 -0.62(-1.39%)
Sep 19, 2018 44.77 45.28 44.44 44.61 169,454 -0.11(-0.25%)
Sep 18, 2018 43.79 44.95 43.74 44.72 309,757 +1.00(+2.29%)
Sep 17, 2018 44.23 44.24 43.55 43.72 155,703 -0.47(-1.06%)
Sep 14, 2018 44.40 45.01 43.92 44.19 101,272 -0.17(-0.38%)
Sep 13, 2018 44.66 44.87 43.96 44.36 116,445 -0.32(-0.72%)
Sep 12, 2018 45.02 45.30 44.59 44.68 115,090 -0.33(-0.73%)
Sep 11, 2018 44.95 45.06 44.20 45.01 144,563 +0.04(+0.09%)
Sep 10, 2018 44.62 45.32 44.19 44.97 178,034 +0.28(+0.63%)
Sep 07, 2018 44.13 45.00 43.89 44.69 183,131 +0.50(+1.13%)
Sep 06, 2018 43.78 44.41 43.66 44.19 263,505 +0.42(+0.96%)
Sep 05, 2018 43.93 44.16 43.27 43.77 226,807 -0.34(-0.77%)
Sep 04, 2018 45.87 46.03 43.88 44.11 245,247 -1.91(-4.15%)
Aug 31, 2018 46.02 46.02 46.02 0 +0.45(+0.99%)
Aug 30, 2018 46.99 47.00 45.37 45.57 238,106 -1.48(-3.15%)
Aug 29, 2018 46.73 47.12 46.57 47.05 321,236 +0.20(+0.43%)
Aug 28, 2018 47.06 47.06 46.28 46.85 136,530 -0.03(-0.06%)
Aug 27, 2018 46.23 47.02 46.20 46.88 287,529 +0.80(+1.74%)
Aug 24, 2018 44.84 46.17 44.51 46.08 230,967 +1.30(+2.90%)
Aug 23, 2018 44.59 44.84 43.85 44.78 173,253 +0.16(+0.36%)
Aug 22, 2018 44.45 44.76 44.11 44.62 138,142 +0.04(+0.09%)
Aug 21, 2018 44.00 44.75 43.95 44.58 177,404 +0.58(+1.32%)
Aug 20, 2018 43.96 44.53 43.17 44.00 154,671 +0.11(+0.25%)
Aug 17, 2018 44.51 44.59 42.57 43.89 321,577 -1.21(-2.68%)
Aug 16, 2018 47.73 47.73 44.68 45.10 345,317 -2.46(-5.17%)
Aug 15, 2018 48.42 50.46 46.29 47.56 525,676 +1.08(+2.32%)
Aug 14, 2018 46.43 48.15 46.14 46.48 256,762 +0.19(+0.41%)
Aug 13, 2018 45.68 46.86 45.66 46.29 286,937 +0.72(+1.58%)
Aug 10, 2018 47.60 47.60 45.40 45.57 310,259 -2.13(-4.47%)
Aug 09, 2018 47.92 48.26 47.61 47.70 189,662 -0.27(-0.56%)
Aug 08, 2018 47.91 48.21 47.75 47.97 202,410 -0.14(-0.29%)
Aug 07, 2018 48.16 48.84 47.98 48.11 203,883 -0.04(-0.08%)
Aug 03, 2018 48.15 48.15 48.15 0 +0.52(+1.09%)
Aug 02, 2018 47.41 47.70 47.09 47.63 135,479 +0.18(+0.38%)
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.