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 31, 2009 2.880 2.880 2.620 2.620 100,711 -0.06(-2.24%)
Mar 30, 2009 2.840 2.910 2.680 2.680 45,505 -0.17(-5.96%)
Mar 26, 2009 2.940 2.860 2.760 2.850 370,905 +0.06(+2.15%)
Mar 25, 2009 2.820 2.910 2.670 2.790 135,213 +0.04(+1.45%)
Mar 24, 2009 2.700 2.750 2.670 2.750 63,601 +0.04(+1.48%)
Mar 23, 2009 2.590 2.710 2.700 2.710 44,159 +0.16(+6.27%)
Mar 20, 2009 2.530 2.610 2.530 2.550 347,099 +0.04(+1.59%)
Mar 19, 2009 2.600 2.600 2.510 2.510 340,629 -0.04(-1.57%)
Mar 18, 2009 2.610 2.610 2.530 2.550 50,193 -0.07(-2.67%)
Mar 17, 2009 2.690 2.700 2.570 2.620 14,880 -0.08(-2.96%)
Mar 16, 2009 2.930 2.990 2.580 2.700 73,389 +0.12(+4.65%)
Mar 13, 2009 2.690 2.690 2.580 2.580 85,592 -0.02(-0.77%)
Mar 12, 2009 2.550 2.630 2.550 2.600 96,650 +0.04(+1.56%)
Mar 11, 2009 2.660 2.800 2.400 2.560 801,337 -0.09(-3.40%)
Mar 10, 2009 2.550 2.700 2.280 2.650 859,335 +0.29(+12.29%)
Mar 09, 2009 2.480 2.480 2.340 2.360 49,500 -0.12(-4.84%)
Mar 06, 2009 2.380 2.480 2.290 2.480 70,330 +0.10(+4.20%)
Mar 05, 2009 2.700 2.750 2.380 2.380 87,520 -0.35(-12.82%)
Mar 04, 2009 2.690 3.050 2.690 2.730 119,527 -0.21(-7.14%)
Mar 02, 2009 3.030 3.050 2.830 2.940 195,909 -0.07(-2.33%)
Feb 27, 2009 3.090 3.090 2.960 3.010 90,017 -0.03(-0.99%)
Feb 26, 2009 3.200 3.230 3.010 3.040 108,807 -0.19(-5.88%)
Feb 25, 2009 3.370 3.370 3.160 3.230 34,658 +0.06(+1.89%)
Feb 24, 2009 3.340 3.430 3.150 3.170 58,838 -0.28(-8.12%)
Feb 23, 2009 3.620 3.630 3.390 3.450 79,538 +0.09(+2.68%)
Feb 20, 2009 3.350 3.490 3.300 3.360 20,510 +0.01(+0.30%)
Feb 19, 2009 3.280 3.440 3.230 3.350 147,058 +0.14(+4.36%)
Feb 18, 2009 3.470 3.470 3.100 3.210 66,345 -0.13(-3.89%)
Feb 17, 2009 3.750 3.750 3.340 3.340 111,879 -0.41(-10.93%)
Feb 13, 2009 3.530 3.750 3.530 3.750 106,870 +0.07(+1.90%)
Feb 12, 2009 3.650 3.680 3.420 3.680 47,758 +0.03(+0.82%)
Feb 11, 2009 3.750 3.750 3.620 3.650 38,344 -0.25(-6.41%)
Feb 10, 2009 3.990 4.000 3.650 3.900 105,517 -0.08(-2.01%)
Feb 09, 2009 4.000 4.000 3.960 3.980 127,542 +0.04(+1.02%)
Feb 06, 2009 4.000 4.050 3.940 3.940 134,123 -0.09(-2.23%)
Feb 05, 2009 4.000 4.080 4.000 4.030 13,904 +0.03(+0.75%)
Feb 04, 2009 4.140 4.140 3.990 4.000 369,890 -0.05(-1.23%)
Feb 03, 2009 4.150 4.150 3.930 4.050 610,350 -0.01(-0.25%)
Feb 02, 2009 4.250 4.250 4.060 4.060 44,413 -0.14(-3.33%)
Jan 30, 2009 3.920 4.230 3.920 4.200 121,447 +0.20(+5.00%)
Jan 29, 2009 3.900 4.010 3.780 4.000 153,206 +0.12(+3.09%)
Jan 28, 2009 3.980 3.980 3.780 3.880 171,264 +0.02(+0.52%)
Jan 27, 2009 3.990 4.040 3.740 3.860 154,328 -0.14(-3.50%)
Jan 26, 2009 4.090 4.090 3.980 4.000 34,626 -0.10(-2.44%)
Jan 23, 2009 4.160 4.170 3.950 4.100 40,580 +0.06(+1.49%)
Jan 22, 2009 3.990 4.090 3.900 4.040 56,848 +0.01(+0.25%)
Jan 21, 2009 3.790 4.030 3.750 4.030 116,686 +0.25(+6.61%)
Jan 20, 2009 3.800 3.900 3.750 3.780 98,434 +0.03(+0.80%)
Jan 19, 2009 3.760 3.840 3.750 3.750 5,393 +0.05(+1.35%)
Jan 16, 2009 3.640 3.790 3.640 3.700 29,363 -0.05(-1.33%)
Jan 15, 2009 3.860 3.870 3.600 3.750 128,650 +0.08(+2.18%)
Jan 14, 2009 3.720 3.900 3.560 3.670 95,457 -0.11(-2.91%)
Jan 13, 2009 3.560 3.870 3.560 3.780 163,323 +0.07(+1.89%)
Jan 12, 2009 4.040 4.040 3.700 3.710 163,837 -0.33(-8.17%)
Jan 09, 2009 3.700 4.210 3.680 4.040 135,536 +0.25(+6.60%)
Jan 08, 2009 3.740 3.860 3.630 3.790 18,525 +0.20(+5.57%)
Jan 07, 2009 3.670 3.860 3.560 3.590 34,229 -0.08(-2.18%)
Jan 06, 2009 3.660 4.000 3.550 3.670 170,777 +0.06(+1.66%)
Jan 05, 2009 3.860 3.860 3.580 3.610 33,636 -0.06(-1.63%)
Jan 02, 2009 3.620 3.730 3.550 3.670 237,852 +0.06(+1.66%)
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.