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 (%)
Dec 31, 2013 14.64 14.64 14.64 0 -0.11(-0.75%)
Dec 30, 2013 14.56 14.75 14.56 14.75 8,445 +0.02(+0.14%)
Dec 27, 2013 14.75 14.75 14.33 14.73 43,763 +0.02(+0.14%)
Dec 24, 2013 14.71 14.71 14.71 0 +0.00(+0.00%)
Dec 23, 2013 14.72 14.75 14.63 14.71 25,854 -0.01(-0.07%)
Dec 20, 2013 14.78 14.81 14.54 14.72 62,964 -0.06(-0.41%)
Dec 19, 2013 14.97 14.97 14.66 14.78 278,858 -0.14(-0.94%)
Dec 18, 2013 14.97 14.99 14.88 14.92 23,472 -0.07(-0.47%)
Dec 17, 2013 14.90 15.01 14.90 14.99 75,371 +0.04(+0.27%)
Dec 16, 2013 14.95 14.95 14.85 14.95 261,620 +0.02(+0.13%)
Dec 13, 2013 14.81 14.94 14.81 14.93 309,920 +0.07(+0.47%)
Dec 12, 2013 14.75 14.86 14.74 14.86 28,874 +0.07(+0.47%)
Dec 11, 2013 14.98 14.98 14.70 14.79 68,397 -0.14(-0.94%)
Dec 10, 2013 14.90 14.98 14.84 14.93 88,321 +0.01(+0.07%)
Dec 09, 2013 14.99 14.99 14.79 14.92 19,039 -0.07(-0.47%)
Dec 06, 2013 15.00 15.00 14.94 14.99 36,043 +0.06(+0.40%)
Dec 05, 2013 14.98 15.00 14.93 14.93 44,357 -0.07(-0.47%)
Dec 04, 2013 15.03 15.03 14.98 15.00 61,413 +0.03(+0.20%)
Dec 03, 2013 14.99 15.00 14.97 14.97 22,221 +0.01(+0.07%)
Dec 02, 2013 14.89 15.03 14.89 14.96 11,764 +0.11(+0.74%)
Nov 29, 2013 14.80 15.02 14.75 14.85 14,914 -0.01(-0.07%)
Nov 28, 2013 15.00 15.00 14.86 14.86 6,924 -0.08(-0.54%)
Nov 27, 2013 14.69 15.14 14.65 14.94 78,723 +0.24(+1.63%)
Nov 26, 2013 14.46 14.78 14.46 14.70 61,468 +0.25(+1.73%)
Nov 25, 2013 14.42 14.45 14.26 14.45 26,992 -0.01(-0.07%)
Nov 22, 2013 14.50 14.50 14.43 14.46 47,358 -0.01(-0.07%)
Nov 21, 2013 14.43 14.52 14.32 14.47 129,276 +0.04(+0.28%)
Nov 20, 2013 14.50 14.52 14.22 14.43 97,208 -0.04(-0.28%)
Nov 19, 2013 14.46 14.55 14.42 14.47 92,449 -0.07(-0.48%)
Nov 18, 2013 14.79 14.79 14.48 14.54 84,880 -0.20(-1.36%)
Nov 15, 2013 14.75 15.00 14.69 14.74 31,619 -0.06(-0.41%)
Nov 14, 2013 14.91 15.07 14.76 14.80 64,722 -0.20(-1.33%)
Nov 13, 2013 15.07 15.07 14.95 15.00 135,266 -0.02(-0.13%)
Nov 12, 2013 14.64 15.07 14.64 15.02 64,082 +0.37(+2.53%)
Nov 11, 2013 14.60 14.75 14.50 14.65 38,086 +0.05(+0.34%)
Nov 08, 2013 14.25 14.70 14.05 14.60 86,225 +0.47(+3.33%)
Nov 07, 2013 13.99 14.40 13.81 14.13 280,107 +0.43(+3.14%)
Nov 06, 2013 13.77 13.81 13.59 13.70 52,828 +0.03(+0.22%)
Nov 05, 2013 13.63 13.84 13.47 13.67 78,127 +0.15(+1.11%)
Nov 04, 2013 13.01 13.61 13.01 13.52 35,524 +0.54(+4.16%)
Nov 01, 2013 12.82 13.06 12.81 12.98 14,827 +0.16(+1.25%)
Oct 31, 2013 12.63 12.84 12.60 12.82 58,930 +0.11(+0.87%)
Oct 30, 2013 12.75 12.82 12.63 12.71 54,844 -0.10(-0.78%)
Oct 29, 2013 12.78 12.86 12.75 12.81 14,091 +0.00(+0.00%)
Oct 28, 2013 12.78 12.88 12.74 12.81 30,509 +0.04(+0.31%)
Oct 25, 2013 12.80 12.80 12.62 12.77 5,428 -0.05(-0.39%)
Oct 24, 2013 12.56 12.82 12.48 12.82 31,295 +0.27(+2.15%)
Oct 23, 2013 12.69 12.69 12.42 12.55 236,125 -0.15(-1.18%)
Oct 22, 2013 12.56 12.81 12.55 12.70 45,720 +0.19(+1.52%)
Oct 21, 2013 12.55 12.62 12.50 12.51 14,001 +0.01(+0.08%)
Oct 18, 2013 12.21 12.62 12.12 12.50 43,680 +0.34(+2.80%)
Oct 17, 2013 12.07 12.34 12.07 12.16 318,474 +0.13(+1.08%)
Oct 16, 2013 12.18 12.18 11.90 12.03 33,382 -0.17(-1.39%)
Oct 15, 2013 12.23 12.29 12.18 12.20 18,324 +0.01(+0.08%)
Oct 11, 2013 12.19 12.19 12.19 0 +0.29(+2.44%)
Oct 10, 2013 11.75 11.95 11.75 11.90 1,078,057 +0.22(+1.88%)
Oct 09, 2013 11.74 11.74 11.43 11.68 1,491,691 -0.01(-0.09%)
Oct 08, 2013 11.67 11.98 11.67 11.69 177,797 +0.02(+0.17%)
Oct 07, 2013 11.27 11.70 11.27 11.67 51,025 +0.38(+3.37%)
Oct 04, 2013 11.38 11.40 11.20 11.29 28,812 -0.07(-0.62%)
Oct 03, 2013 11.54 11.54 11.36 11.36 15,756 -0.18(-1.56%)
Oct 02, 2013 11.49 11.57 11.45 11.54 73,682 +0.04(+0.35%)
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.