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 (%)
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%)
Jan 04, 2012 8.430 8.480 8.320 8.480 71,718 +0.10(+1.19%)
Dec 30, 2011 8.290 8.390 8.290 8.380 7,806 -0.03(-0.36%)
Dec 29, 2011 8.180 8.450 8.180 8.410 31,522 +0.24(+2.94%)
Dec 28, 2011 8.150 8.170 7.870 8.170 59,944 +0.04(+0.49%)
Dec 23, 2011 8.220 8.130 8.130 8.130 42,338 -0.28(-3.33%)
Dec 21, 2011 8.250 8.420 8.150 8.410 38,565 +0.16(+1.94%)
Dec 20, 2011 8.240 8.270 8.220 8.250 30,725 +0.08(+0.98%)
Dec 19, 2011 8.220 8.320 8.150 8.170 18,008 -0.02(-0.24%)
Dec 16, 2011 8.380 8.500 8.170 8.190 167,466 -0.27(-3.19%)
Dec 15, 2011 8.590 8.590 8.380 8.460 12,641 -0.08(-0.94%)
Dec 14, 2011 8.600 8.600 8.500 8.540 25,574 -0.12(-1.39%)
Dec 13, 2011 8.680 8.850 8.640 8.660 192,899 +0.02(+0.23%)
Dec 12, 2011 8.650 8.690 8.600 8.640 32,101 -0.06(-0.69%)
Dec 09, 2011 8.580 8.710 8.530 8.700 12,510 +0.09(+1.05%)
Dec 08, 2011 8.930 8.930 8.510 8.610 13,856 -0.31(-3.48%)
Dec 07, 2011 8.810 8.920 8.800 8.920 15,641 -0.05(-0.56%)
Dec 06, 2011 8.930 9.000 8.790 8.970 100,459 -0.05(-0.55%)
Dec 05, 2011 9.000 9.060 8.920 9.020 83,843 +0.10(+1.12%)
Dec 02, 2011 8.930 8.950 8.860 8.920 53,325 +0.08(+0.90%)
Dec 01, 2011 8.910 9.000 8.840 8.840 35,069 -0.09(-1.01%)
Nov 30, 2011 8.700 9.110 8.700 8.930 290,908 +0.30(+3.48%)
Nov 29, 2011 8.470 8.630 8.450 8.630 116,474 +0.14(+1.65%)
Nov 28, 2011 8.550 8.630 8.440 8.490 91,339 -0.01(-0.12%)
Nov 25, 2011 8.420 8.500 8.420 8.500 6,090 -0.04(-0.47%)
Nov 24, 2011 8.440 8.550 8.440 8.540 20,735 +0.16(+1.91%)
Nov 23, 2011 8.490 8.510 8.380 8.380 11,222 -0.13(-1.53%)
Nov 22, 2011 8.470 8.530 8.440 8.510 53,082 +0.00(+0.00%)
Nov 21, 2011 8.490 8.510 8.350 8.510 124,824 +0.02(+0.24%)
Nov 18, 2011 8.670 8.720 8.490 8.490 117,567 -0.19(-2.19%)
Nov 17, 2011 8.850 9.030 8.630 8.680 153,123 -0.17(-1.92%)
Nov 16, 2011 8.530 8.900 8.510 8.850 188,805 +0.27(+3.15%)
Nov 15, 2011 8.280 8.600 8.200 8.580 92,694 +0.34(+4.13%)
Nov 14, 2011 8.190 8.280 8.190 8.240 3,679 -0.24(-2.83%)
Nov 11, 2011 8.150 8.510 8.150 8.480 151,789 +0.33(+4.05%)
Nov 10, 2011 8.040 8.230 8.030 8.150 61,662 -0.04(-0.49%)
Nov 09, 2011 8.260 8.290 8.120 8.190 81,132 -0.17(-2.03%)
Nov 08, 2011 8.500 8.500 8.300 8.360 78,661 -0.14(-1.65%)
Nov 07, 2011 8.550 8.550 8.460 8.500 51,276 -0.02(-0.23%)
Nov 04, 2011 8.500 8.600 8.460 8.520 122,848 +0.05(+0.59%)
Nov 03, 2011 8.460 8.480 8.450 8.470 18,620 +0.03(+0.36%)
Nov 02, 2011 8.350 8.550 8.300 8.440 178,257 +0.19(+2.30%)
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.