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 (%)
Mar 30, 2012 8.040 8.060 7.870 8.060 31,558 +0.04(+0.50%)
Mar 29, 2012 8.120 8.250 8.020 8.020 1,306,395 -0.08(-0.99%)
Mar 28, 2012 7.910 8.100 7.850 8.100 31,796 +0.14(+1.76%)
Mar 27, 2012 8.040 8.040 7.910 7.960 71,692 -0.09(-1.12%)
Mar 26, 2012 8.140 8.140 7.960 8.050 33,877 +0.05(+0.63%)
Mar 23, 2012 7.920 8.000 7.870 8.000 63,714 +0.09(+1.14%)
Mar 22, 2012 7.970 8.030 7.740 7.910 1,156,239 -0.06(-0.75%)
Mar 21, 2012 7.900 7.980 7.890 7.970 81,597 +0.08(+1.01%)
Mar 20, 2012 7.890 8.030 7.790 7.890 87,898 +0.04(+0.51%)
Mar 19, 2012 7.870 8.000 7.840 7.850 278,050 -0.02(-0.25%)
Mar 16, 2012 7.850 7.950 7.640 7.870 230,058 +0.02(+0.25%)
Mar 15, 2012 7.500 7.880 7.500 7.850 111,320 +0.28(+3.70%)
Mar 14, 2012 7.650 7.650 7.510 7.570 251,805 -0.03(-0.39%)
Mar 13, 2012 7.660 7.660 7.550 7.600 841,287 -0.10(-1.30%)
Mar 12, 2012 7.570 7.810 7.550 7.700 312,266 +0.14(+1.85%)
Mar 09, 2012 8.180 8.180 7.500 7.560 1,540,866 -1.09(-12.60%)
Mar 08, 2012 8.650 8.650 8.580 8.650 20,044 +0.03(+0.35%)
Mar 07, 2012 8.640 8.650 8.560 8.620 24,341 -0.10(-1.15%)
Mar 06, 2012 8.810 8.810 8.700 8.720 98,157 -0.17(-1.91%)
Mar 05, 2012 8.900 8.900 8.820 8.890 24,299 -0.05(-0.56%)
Mar 02, 2012 8.950 8.950 8.820 8.940 315,905 -0.01(-0.11%)
Mar 01, 2012 8.890 9.000 8.860 8.950 24,036 +0.14(+1.59%)
Feb 29, 2012 8.840 8.940 8.760 8.810 129,075 +0.03(+0.34%)
Feb 28, 2012 8.910 8.920 8.780 8.780 8,321 -0.10(-1.13%)
Feb 27, 2012 8.880 8.880 8.800 8.880 5,063 +0.17(+1.95%)
Feb 24, 2012 8.750 8.800 8.700 8.710 7,137 -0.08(-0.91%)
Feb 23, 2012 8.850 8.850 8.700 8.790 56,508 -0.01(-0.11%)
Feb 22, 2012 8.640 8.810 8.640 8.800 120,024 +0.20(+2.33%)
Feb 21, 2012 8.480 8.620 8.480 8.600 159,626 +0.15(+1.78%)
Feb 17, 2012 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 16, 2012 8.370 8.490 8.370 8.450 21,395 +0.03(+0.36%)
Feb 15, 2012 8.490 8.500 8.370 8.420 69,162 -0.07(-0.82%)
Feb 14, 2012 8.430 8.600 8.380 8.490 32,947 +0.04(+0.47%)
Feb 13, 2012 8.530 8.530 8.440 8.450 59,401 -0.02(-0.24%)
Feb 10, 2012 8.600 8.600 8.450 8.470 176,434 -0.13(-1.51%)
Feb 09, 2012 8.920 8.960 8.560 8.600 383,309 -0.36(-4.02%)
Feb 08, 2012 8.900 8.960 8.900 8.960 10,892 +0.05(+0.56%)
Feb 07, 2012 9.250 9.280 8.840 8.910 424,919 -0.32(-3.47%)
Feb 06, 2012 8.970 9.240 8.970 9.230 171,802 +0.28(+3.13%)
Feb 03, 2012 8.890 8.990 8.870 8.950 70,955 +0.10(+1.13%)
Feb 02, 2012 8.640 8.880 8.640 8.850 102,885 +0.22(+2.55%)
Feb 01, 2012 7.830 8.630 7.830 8.630 47,479 +0.03(+0.35%)
Jan 31, 2012 8.410 8.620 8.410 8.600 35,194 +0.13(+1.53%)
Jan 30, 2012 8.490 8.530 8.470 8.470 8,531 -0.05(-0.59%)
Jan 27, 2012 8.520 8.520 8.470 8.520 3,859 -0.07(-0.81%)
Jan 26, 2012 8.560 8.620 8.520 8.590 399,890 +0.01(+0.12%)
Jan 25, 2012 8.550 8.620 8.550 8.580 27,407 -0.02(-0.23%)
Jan 24, 2012 8.540 8.600 8.530 8.600 43,148 +0.06(+0.70%)
Jan 23, 2012 8.490 8.540 8.490 8.540 69,075 -0.02(-0.23%)
Jan 20, 2012 8.480 8.570 8.480 8.560 175,210 +0.01(+0.12%)
Jan 19, 2012 8.460 8.550 8.460 8.550 87,056 +0.13(+1.54%)
Jan 18, 2012 8.370 8.470 8.370 8.420 98,310 +0.02(+0.24%)
Jan 17, 2012 8.260 8.410 8.260 8.400 46,450 +0.18(+2.19%)
Jan 16, 2012 8.240 8.250 8.170 8.220 2,795 -0.04(-0.48%)
Jan 13, 2012 8.280 8.300 8.200 8.260 108,086 -0.01(-0.12%)
Jan 12, 2012 8.200 8.320 8.160 8.270 382,857 +0.13(+1.60%)
Jan 11, 2012 8.300 8.300 8.000 8.140 24,167 -0.11(-1.33%)
Jan 10, 2012 8.300 8.330 8.230 8.250 158,957 +0.01(+0.12%)
Jan 09, 2012 8.380 8.380 8.180 8.240 13,514 -0.15(-1.79%)
Jan 06, 2012 8.470 8.490 8.390 8.390 29,479 -0.08(-0.94%)
Jan 05, 2012 8.440 8.500 8.390 8.470 48,381 -0.01(-0.12%)
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.