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 (%)
Apr 30, 2014 15.20 15.21 14.86 15.15 13,231 -0.16(-1.05%)
Apr 29, 2014 14.70 15.31 14.70 15.31 29,545 +0.65(+4.43%)
Apr 28, 2014 14.66 14.66 14.65 14.66 6,372 -0.03(-0.20%)
Apr 25, 2014 14.79 14.79 14.64 14.69 8,146 -0.09(-0.61%)
Apr 24, 2014 14.51 14.98 14.51 14.78 45,229 +0.16(+1.13%)
Apr 23, 2014 14.51 14.70 14.48 14.62 18,538 -0.04(-0.24%)
Apr 22, 2014 15.01 15.04 14.46 14.65 117,826 -0.37(-2.46%)
Apr 21, 2014 14.81 15.04 14.81 15.02 10,641 +0.13(+0.87%)
Apr 17, 2014 14.89 14.89 14.89 0 +0.33(+2.27%)
Apr 16, 2014 14.54 14.56 14.50 14.56 20,398 -0.04(-0.27%)
Apr 15, 2014 14.50 14.70 14.50 14.60 12,571 +0.06(+0.45%)
Apr 14, 2014 14.47 14.57 14.47 14.54 16,287 +0.02(+0.10%)
Apr 11, 2014 14.50 14.53 14.50 14.52 17,713 +0.02(+0.14%)
Apr 10, 2014 14.56 14.59 14.48 14.50 7,242 -0.05(-0.34%)
Apr 09, 2014 14.50 14.59 14.45 14.55 166,296 +0.10(+0.69%)
Apr 08, 2014 14.51 14.61 14.40 14.45 19,147 -0.15(-1.03%)
Apr 07, 2014 14.60 14.60 14.50 14.60 11,356 +0.02(+0.14%)
Apr 04, 2014 14.54 14.59 14.50 14.58 52,524 +0.05(+0.34%)
Apr 03, 2014 14.51 14.67 14.47 14.53 26,818 +0.00(+0.00%)
Apr 02, 2014 14.50 14.72 14.45 14.53 15,424 -0.03(-0.21%)
Apr 01, 2014 14.26 14.72 14.26 14.56 17,479 +0.28(+1.96%)
Mar 31, 2014 14.07 14.32 14.07 14.28 33,387 +0.15(+1.06%)
Mar 28, 2014 14.11 14.25 14.11 14.13 11,505 +0.02(+0.14%)
Mar 27, 2014 14.07 14.24 14.07 14.11 17,664 -0.14(-0.98%)
Mar 26, 2014 14.29 14.42 14.25 14.25 8,248 -0.13(-0.90%)
Mar 25, 2014 14.24 14.47 14.24 14.38 11,810 +0.13(+0.91%)
Mar 24, 2014 14.29 14.29 14.15 14.25 14,008 +0.00(+0.00%)
Mar 21, 2014 14.15 14.30 14.15 14.25 21,381 +0.06(+0.42%)
Mar 20, 2014 14.10 14.22 14.06 14.19 14,944 -0.01(-0.07%)
Mar 19, 2014 14.09 14.20 14.09 14.20 8,399 +0.10(+0.71%)
Mar 18, 2014 13.95 14.14 13.95 14.10 23,807 +0.15(+1.08%)
Mar 17, 2014 13.90 13.97 13.90 13.95 4,919 +0.04(+0.29%)
Mar 14, 2014 13.75 13.91 13.75 13.91 25,160 +0.26(+1.90%)
Mar 13, 2014 13.70 13.79 13.65 13.65 25,468 -0.07(-0.51%)
Mar 12, 2014 13.55 13.72 13.54 13.72 11,712 +0.00(+0.00%)
Mar 11, 2014 13.66 13.73 13.65 13.72 18,489 +0.10(+0.73%)
Mar 10, 2014 13.40 13.73 13.40 13.62 10,328 +0.14(+1.04%)
Mar 07, 2014 13.85 13.85 13.30 13.48 13,282 -0.32(-2.32%)
Mar 06, 2014 13.80 13.87 13.62 13.80 24,529 +0.05(+0.36%)
Mar 05, 2014 13.73 13.75 13.54 13.75 12,324 +0.01(+0.07%)
Mar 04, 2014 13.57 13.74 13.57 13.74 15,670 +0.12(+0.88%)
Mar 03, 2014 13.69 13.70 13.45 13.62 22,713 -0.11(-0.80%)
Feb 28, 2014 13.34 13.73 13.30 13.73 158,660 +0.34(+2.54%)
Feb 27, 2014 13.71 13.71 13.35 13.39 28,846 -0.17(-1.25%)
Feb 26, 2014 13.38 13.57 13.38 13.56 10,674 +0.08(+0.59%)
Feb 25, 2014 13.44 13.54 13.43 13.48 21,688 +0.05(+0.37%)
Feb 24, 2014 13.43 13.53 13.37 13.43 10,988 +0.06(+0.45%)
Feb 21, 2014 13.49 13.49 13.30 13.37 9,135 -0.08(-0.59%)
Feb 20, 2014 13.35 13.46 13.34 13.45 2,125 +0.09(+0.67%)
Feb 19, 2014 13.36 13.38 13.30 13.36 23,913 -0.04(-0.30%)
Feb 18, 2014 13.56 13.64 13.30 13.40 16,442 -0.33(-2.40%)
Feb 14, 2014 13.73 13.73 13.73 0 -0.11(-0.79%)
Feb 13, 2014 13.66 13.85 13.46 13.84 13,999 +0.39(+2.90%)
Feb 12, 2014 13.50 13.74 13.19 13.45 40,671 -0.03(-0.22%)
Feb 11, 2014 13.76 13.76 13.43 13.48 11,200 -0.27(-1.96%)
Feb 10, 2014 14.00 14.06 13.75 13.75 51,878 -0.31(-2.20%)
Feb 07, 2014 13.99 14.45 13.98 14.06 65,639 +0.14(+1.01%)
Feb 06, 2014 13.91 14.00 13.85 13.92 43,290 +0.08(+0.58%)
Feb 05, 2014 13.63 13.85 13.63 13.84 40,985 +0.08(+0.58%)
Feb 04, 2014 13.89 13.96 13.76 13.76 80,016 -0.20(-1.43%)
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.