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, 2010 7.270 7.550 7.270 7.540 284,435 +0.22(+3.01%)
Nov 29, 2010 7.360 7.360 7.260 7.320 10,974 +0.04(+0.55%)
Nov 26, 2010 7.300 7.470 7.140 7.280 148,495 -0.05(-0.68%)
Nov 25, 2010 7.370 7.410 7.300 7.330 15,583 -0.06(-0.81%)
Nov 24, 2010 7.390 7.410 7.310 7.390 87,753 -0.02(-0.27%)
Nov 23, 2010 7.290 7.500 7.290 7.410 63,855 -0.19(-2.50%)
Nov 22, 2010 7.630 7.680 7.600 7.600 47,033 -0.07(-0.91%)
Nov 19, 2010 7.700 7.700 7.600 7.670 77,015 -0.03(-0.39%)
Nov 18, 2010 7.850 7.850 7.550 7.700 217,064 -0.10(-1.28%)
Nov 17, 2010 7.770 7.850 7.710 7.800 277,268 +0.02(+0.26%)
Nov 16, 2010 7.740 7.810 7.690 7.780 128,605 -0.02(-0.26%)
Nov 15, 2010 7.620 7.940 7.560 7.800 74,833 +0.15(+1.96%)
Nov 12, 2010 7.320 7.720 7.250 7.650 522,208 -0.03(-0.39%)
Nov 11, 2010 7.980 8.010 7.610 7.680 88,950 -0.37(-4.60%)
Nov 10, 2010 7.950 8.100 7.950 8.050 68,938 +0.05(+0.63%)
Nov 09, 2010 8.030 8.060 7.930 8.000 287,488 -0.10(-1.23%)
Nov 08, 2010 8.080 8.100 8.040 8.100 228,843 +0.02(+0.25%)
Nov 05, 2010 8.070 8.110 8.020 8.080 111,090 +0.03(+0.37%)
Nov 04, 2010 8.000 8.080 7.930 8.050 50,179 +0.05(+0.63%)
Nov 03, 2010 8.010 8.090 7.880 8.000 293,969 -0.05(-0.62%)
Nov 02, 2010 7.990 8.090 7.830 8.050 301,788 +0.02(+0.25%)
Nov 01, 2010 8.090 8.090 8.000 8.030 358,202 -0.04(-0.50%)
Oct 29, 2010 8.020 8.120 8.000 8.070 57,447 +0.08(+1.00%)
Oct 28, 2010 8.020 8.100 7.920 7.990 97,734 -0.05(-0.62%)
Oct 27, 2010 8.000 8.160 8.000 8.040 50,856 +0.27(+3.47%)
Oct 25, 2010 7.700 7.800 7.250 7.770 134,469 +0.00(+0.00%)
Oct 22, 2010 7.780 7.780 7.710 7.770 350,939 -0.03(-0.38%)
Oct 21, 2010 7.810 7.810 7.740 7.800 268,115 -0.05(-0.64%)
Oct 20, 2010 7.750 7.870 7.710 7.850 62,258 +0.05(+0.64%)
Oct 19, 2010 7.800 7.810 7.750 7.800 85,910 -0.05(-0.64%)
Oct 18, 2010 7.840 7.910 7.750 7.850 382,239 +0.08(+1.03%)
Oct 15, 2010 7.700 7.850 7.690 7.770 150,944 +0.12(+1.57%)
Oct 14, 2010 7.580 7.720 7.580 7.650 142,682 +0.10(+1.32%)
Oct 13, 2010 7.410 7.550 7.400 7.550 83,035 +0.14(+1.89%)
Oct 12, 2010 7.400 7.410 7.340 7.410 5,450 +0.02(+0.27%)
Oct 08, 2010 7.330 7.410 7.320 7.390 21,308 +0.04(+0.54%)
Oct 07, 2010 7.300 7.350 7.300 7.350 109,102 +0.02(+0.27%)
Oct 06, 2010 7.250 7.330 7.250 7.330 137,686 +0.06(+0.83%)
Oct 05, 2010 7.260 7.310 7.240 7.270 707,299 +0.02(+0.28%)
Oct 04, 2010 7.340 7.340 7.210 7.250 103,496 -0.04(-0.55%)
Oct 01, 2010 7.180 7.410 7.180 7.290 191,805 +0.12(+1.67%)
Sep 30, 2010 7.200 7.320 7.170 7.170 197,010 -0.06(-0.83%)
Sep 29, 2010 7.220 7.240 7.150 7.230 10,255 -0.01(-0.14%)
Sep 28, 2010 7.270 7.270 7.180 7.240 12,136 -0.03(-0.41%)
Sep 27, 2010 7.340 7.350 7.270 7.270 149,107 -0.03(-0.41%)
Sep 24, 2010 7.280 7.330 7.250 7.300 22,440 +0.02(+0.27%)
Sep 23, 2010 7.300 7.300 7.250 7.280 46,756 +0.00(+0.00%)
Sep 22, 2010 7.250 7.300 7.250 7.280 119,080 +0.07(+0.97%)
Sep 21, 2010 7.200 7.270 7.190 7.210 197,680 -0.05(-0.69%)
Sep 20, 2010 7.230 7.280 7.180 7.260 116,545 +0.00(+0.00%)
Sep 17, 2010 7.230 7.280 7.150 7.260 225,655 +0.10(+1.40%)
Sep 15, 2010 7.130 7.160 7.050 7.160 123,710 +0.06(+0.85%)
Sep 14, 2010 7.170 7.170 7.100 7.100 5,688 -0.15(-2.07%)
Sep 13, 2010 7.110 7.310 7.110 7.250 58,057 +0.04(+0.55%)
Sep 10, 2010 7.090 7.310 7.090 7.210 293,782 +0.16(+2.27%)
Sep 09, 2010 7.020 7.070 7.020 7.050 80,872 +0.03(+0.43%)
Sep 08, 2010 7.010 7.040 7.000 7.020 58,247 +0.02(+0.29%)
Sep 07, 2010 7.020 7.050 6.970 7.000 60,554 -0.01(-0.14%)
Sep 03, 2010 7.050 7.060 7.000 7.010 14,217 +0.01(+0.14%)
Sep 02, 2010 7.020 7.070 7.000 7.000 62,278 -0.02(-0.28%)
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.