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 (%)
Nov 30, 2007 15.24 16.47 15.20 16.47 501,931 +1.23(+8.07%)
Nov 29, 2007 15.15 15.26 14.99 15.24 386,355 +0.22(+1.46%)
Nov 28, 2007 14.65 15.20 14.63 15.02 707,425 +0.30(+2.04%)
Nov 27, 2007 14.85 15.03 14.72 14.72 528,680 -0.03(-0.20%)
Nov 26, 2007 15.20 15.20 14.75 14.75 527,471 -0.40(-2.64%)
Nov 23, 2007 15.15 15.20 14.74 15.15 178,090 +0.28(+1.88%)
Nov 21, 2007 15.14 15.15 14.69 14.87 253,860 -0.13(-0.87%)
Nov 20, 2007 14.68 15.25 14.68 15.00 392,838 +0.30(+2.04%)
Nov 19, 2007 14.85 14.85 14.57 14.70 301,063 +0.03(+0.20%)
Nov 16, 2007 14.67 15.18 14.67 14.67 811,985 +0.11(+0.76%)
Nov 15, 2007 14.70 14.70 14.56 14.56 297,518 -0.17(-1.15%)
Nov 14, 2007 14.50 14.82 14.40 14.73 847,428 +0.23(+1.59%)
Nov 13, 2007 14.53 14.53 14.40 14.50 308,558 +0.32(+2.26%)
Nov 12, 2007 14.16 14.62 14.16 14.18 112,243 -0.10(-0.70%)
Nov 09, 2007 14.70 14.74 14.16 14.28 134,574 -0.32(-2.19%)
Nov 08, 2007 14.23 14.80 14.21 14.60 210,350 +0.35(+2.46%)
Nov 07, 2007 13.64 14.35 13.64 14.25 1,147,134 +0.67(+4.93%)
Nov 06, 2007 13.54 13.68 13.35 13.58 235,903 +0.20(+1.49%)
Nov 05, 2007 13.63 13.75 13.29 13.38 164,662 -0.25(-1.83%)
Nov 02, 2007 14.24 14.24 13.63 13.63 117,807 -0.26(-1.87%)
Nov 01, 2007 13.60 14.25 13.60 13.89 384,346 -0.11(-0.79%)
Oct 31, 2007 13.98 14.00 13.65 14.00 218,080 +0.19(+1.38%)
Oct 30, 2007 14.00 14.00 13.78 13.81 180,771 -0.17(-1.22%)
Oct 29, 2007 13.95 14.00 13.58 13.98 378,220 -0.02(-0.14%)
Oct 26, 2007 13.76 14.05 13.75 14.00 94,640 +0.14(+1.01%)
Oct 25, 2007 14.21 14.21 13.76 13.86 170,855 -0.20(-1.42%)
Oct 24, 2007 14.22 14.23 13.95 14.06 340,880 -0.13(-0.92%)
Oct 23, 2007 14.19 14.40 14.02 14.19 130,544 +0.21(+1.50%)
Oct 19, 2007 14.18 14.20 13.75 13.98 396,659 -0.20(-1.41%)
Oct 18, 2007 13.82 14.18 13.75 14.18 303,285 +0.25(+1.79%)
Oct 17, 2007 14.00 14.09 13.82 13.93 332,740 -0.12(-0.85%)
Oct 16, 2007 14.11 14.14 13.81 14.05 423,714 -0.02(-0.14%)
Oct 15, 2007 14.03 14.23 13.92 14.07 515,325 +0.04(+0.29%)
Oct 12, 2007 13.84 14.10 13.65 14.03 403,059 +0.36(+2.63%)
Oct 11, 2007 13.93 13.93 13.50 13.67 410,371 -0.08(-0.58%)
Oct 10, 2007 13.40 13.80 13.40 13.75 830,148 +0.35(+2.61%)
Oct 09, 2007 13.15 13.45 13.00 13.40 588,182 +0.20(+1.52%)
Oct 08, 2007 13.20 13.31 13.18 13.20 302,311 +0.00(+0.00%)
Oct 05, 2007 13.20 13.31 13.18 13.20 302,311 +0.03(+0.23%)
Oct 04, 2007 13.40 13.40 13.17 13.17 103,752 -0.13(-0.98%)
Oct 03, 2007 12.60 13.44 12.60 13.30 1,172,950 +0.71(+5.64%)
Oct 02, 2007 12.69 12.75 12.45 12.59 330,795 +0.06(+0.48%)
Oct 01, 2007 12.30 12.53 12.30 12.53 355,288 +0.28(+2.29%)
Sep 28, 2007 12.07 12.45 11.90 12.25 1,380,562 +0.41(+3.46%)
Sep 27, 2007 11.75 11.88 11.73 11.84 391,059 +0.09(+0.77%)
Sep 26, 2007 11.79 11.87 11.75 11.75 99,667 -0.10(-0.84%)
Sep 25, 2007 12.00 12.05 11.85 11.85 108,359 -0.20(-1.66%)
Sep 24, 2007 12.07 12.30 12.00 12.05 100,642 -0.14(-1.15%)
Sep 21, 2007 12.10 12.19 11.95 12.19 220,388 +0.10(+0.83%)
Sep 20, 2007 12.25 12.25 12.06 12.09 103,442 -0.11(-0.90%)
Sep 19, 2007 12.11 12.20 12.00 12.20 164,894 +0.07(+0.58%)
Sep 18, 2007 11.98 12.13 11.89 12.13 104,050 +0.23(+1.93%)
Sep 17, 2007 11.92 11.96 11.76 11.90 74,423 -0.08(-0.67%)
Sep 14, 2007 11.88 12.14 11.63 11.98 124,120 +0.04(+0.34%)
Sep 13, 2007 11.70 12.03 11.68 11.94 181,990 +0.24(+2.05%)
Sep 12, 2007 11.71 11.85 11.65 11.70 950,715 +0.01(+0.09%)
Sep 11, 2007 11.61 11.79 11.61 11.69 54,198 +0.08(+0.69%)
Sep 10, 2007 11.65 11.69 11.31 11.61 123,746 -0.04(-0.34%)
Sep 07, 2007 11.70 11.83 11.64 11.65 716,898 -0.08(-0.68%)
Sep 06, 2007 11.79 11.84 11.65 11.73 190,004 -0.06(-0.51%)
Sep 05, 2007 11.90 11.90 11.75 11.79 64,615 -0.18(-1.50%)
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.