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 (%)
Feb 28, 2013 8.870 9.010 8.850 9.010 28,775 +0.16(+1.81%)
Feb 27, 2013 8.870 8.870 8.850 8.850 13,950 -0.04(-0.51%)
Feb 26, 2013 8.870 8.930 8.870 8.895 19,680 -0.02(-0.17%)
Feb 25, 2013 8.940 9.030 8.880 8.910 14,760 +0.00(+0.00%)
Feb 22, 2013 8.980 9.010 8.840 8.910 220,771 -0.10(-1.11%)
Feb 21, 2013 8.960 9.210 8.940 9.010 33,826 +0.07(+0.78%)
Feb 20, 2013 8.850 8.950 8.850 8.940 125,002 +0.11(+1.25%)
Feb 19, 2013 8.840 8.900 8.800 8.830 85,242 -0.01(-0.11%)
Feb 15, 2013 8.840 8.840 8.840 0 -0.04(-0.45%)
Feb 14, 2013 8.960 8.960 8.880 8.880 101,200 -0.07(-0.78%)
Feb 13, 2013 8.930 9.070 8.890 8.950 30,396 +0.01(+0.11%)
Feb 12, 2013 8.940 8.960 8.900 8.940 7,926 -0.06(-0.67%)
Feb 11, 2013 8.860 9.010 8.860 9.000 106,400 +0.04(+0.45%)
Feb 08, 2013 8.960 9.010 8.950 8.960 2,545 +0.03(+0.34%)
Feb 07, 2013 8.950 8.950 8.760 8.930 53,353 -0.03(-0.33%)
Feb 06, 2013 9.080 9.080 8.950 8.960 9,850 -0.06(-0.67%)
Feb 04, 2013 9.130 9.130 9.010 9.020 28,698 -0.05(-0.55%)
Feb 01, 2013 9.130 9.145 9.050 9.070 124,219 -0.03(-0.33%)
Jan 31, 2013 9.200 9.210 9.090 9.100 20,839 -0.10(-1.09%)
Jan 30, 2013 9.310 9.310 9.200 9.200 18,649 +0.01(+0.11%)
Jan 29, 2013 8.990 9.340 8.990 9.190 14,787 +0.22(+2.45%)
Jan 28, 2013 8.990 8.990 8.950 8.970 13,680 +0.02(+0.22%)
Jan 25, 2013 8.920 8.950 8.910 8.950 17,964 -0.05(-0.56%)
Jan 24, 2013 9.080 9.080 8.870 9.000 17,704 -0.05(-0.55%)
Jan 23, 2013 8.920 9.060 8.920 9.050 37,406 +0.05(+0.56%)
Jan 22, 2013 9.060 9.060 8.960 9.000 117,785 -0.07(-0.77%)
Jan 21, 2013 8.980 9.460 8.980 9.070 6,428 -0.01(-0.11%)
Jan 18, 2013 9.130 9.150 9.060 9.080 12,048 -0.02(-0.22%)
Jan 17, 2013 9.100 9.230 9.090 9.100 27,707 +0.00(+0.00%)
Jan 16, 2013 9.100 9.140 9.100 9.100 167,426 -0.03(-0.33%)
Jan 15, 2013 9.140 9.180 9.090 9.130 45,180 -0.02(-0.22%)
Jan 14, 2013 9.150 9.150 9.070 9.150 5,641 +0.00(+0.00%)
Jan 11, 2013 9.120 9.190 9.120 9.150 17,628 -0.02(-0.22%)
Jan 10, 2013 9.150 9.270 9.080 9.170 20,820 +0.02(+0.22%)
Jan 09, 2013 9.200 9.200 9.070 9.150 8,720 -0.04(-0.44%)
Jan 08, 2013 9.200 9.210 9.080 9.190 96,927 -0.01(-0.11%)
Jan 07, 2013 9.160 9.270 9.160 9.200 363,874 -0.10(-1.08%)
Jan 04, 2013 9.270 9.300 9.210 9.300 11,716 +0.01(+0.11%)
Jan 03, 2013 9.370 9.370 9.190 9.290 13,174 -0.13(-1.38%)
Jan 02, 2013 9.550 9.530 9.320 9.420 35,233 -0.11(-1.15%)
Dec 31, 2012 9.530 9.530 9.530 0 +0.33(+3.59%)
Dec 28, 2012 9.190 9.220 9.180 9.200 12,978 -0.06(-0.65%)
Dec 27, 2012 9.160 9.410 9.160 9.260 5,687 -0.02(-0.22%)
Dec 24, 2012 9.280 9.280 9.280 0 +0.02(+0.22%)
Dec 21, 2012 9.300 9.355 9.250 9.260 14,883 -0.02(-0.22%)
Dec 20, 2012 9.300 9.350 9.240 9.280 15,208 +0.02(+0.22%)
Dec 19, 2012 9.360 9.410 9.260 9.260 21,760 -0.10(-1.07%)
Dec 18, 2012 9.210 9.360 9.180 9.360 44,105 +0.13(+1.41%)
Dec 17, 2012 9.380 9.380 9.150 9.230 72,470 -0.08(-0.86%)
Dec 14, 2012 9.290 9.310 9.270 9.310 36,121 -0.02(-0.21%)
Dec 13, 2012 9.310 9.330 9.280 9.330 23,246 -0.03(-0.32%)
Dec 12, 2012 9.360 9.360 9.290 9.360 10,301 +0.03(+0.32%)
Dec 11, 2012 9.350 9.350 9.270 9.330 11,223 -0.02(-0.21%)
Dec 10, 2012 9.410 9.420 9.270 9.350 48,602 -0.12(-1.27%)
Dec 07, 2012 9.430 9.740 9.400 9.470 413,050 +0.07(+0.74%)
Dec 06, 2012 9.310 9.400 9.250 9.400 58,236 -0.02(-0.21%)
Dec 05, 2012 9.300 9.460 9.260 9.420 76,375 +0.13(+1.40%)
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.