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 (%)
Jul 31, 2014 15.91 15.95 15.65 15.79 14,715 -0.21(-1.31%)
Jul 30, 2014 15.75 16.00 15.60 16.00 316,490 +0.29(+1.85%)
Jul 29, 2014 15.65 15.88 15.51 15.71 266,644 +0.08(+0.51%)
Jul 28, 2014 15.33 15.73 15.33 15.63 257,626 +0.21(+1.36%)
Jul 25, 2014 15.73 15.73 15.35 15.42 15,146 -0.30(-1.91%)
Jul 24, 2014 15.86 15.97 15.55 15.72 13,705 -0.12(-0.76%)
Jul 23, 2014 15.81 15.90 15.80 15.84 12,512 -0.13(-0.81%)
Jul 22, 2014 15.66 15.99 15.66 15.97 37,858 +0.32(+2.04%)
Jul 21, 2014 15.86 15.90 15.60 15.65 13,556 -0.26(-1.63%)
Jul 18, 2014 15.92 15.99 15.85 15.91 3,599 +0.01(+0.06%)
Jul 17, 2014 15.79 15.96 15.78 15.90 39,658 +0.05(+0.32%)
Jul 16, 2014 16.18 16.18 15.75 15.85 17,091 -0.14(-0.88%)
Jul 15, 2014 16.23 16.24 15.65 15.99 191,046 -0.26(-1.60%)
Jul 14, 2014 16.59 16.65 16.15 16.25 13,164 -0.34(-2.05%)
Jul 11, 2014 16.86 16.95 16.59 16.59 328,092 -0.22(-1.31%)
Jul 10, 2014 16.98 17.00 16.81 16.81 25,460 -0.18(-1.06%)
Jul 09, 2014 17.01 17.16 16.91 16.99 142,308 -0.10(-0.59%)
Jul 08, 2014 16.88 17.36 16.88 17.09 55,192 +0.11(+0.65%)
Jul 07, 2014 17.00 17.18 16.73 16.98 16,011 -0.13(-0.76%)
Jul 04, 2014 17.15 17.43 17.10 17.11 5,812 -0.04(-0.23%)
Jul 03, 2014 17.00 17.15 16.92 17.15 6,423 +0.12(+0.70%)
Jul 02, 2014 17.00 17.29 16.80 17.03 24,305 -0.04(-0.23%)
Jun 30, 2014 17.07 17.07 17.07 0 +0.04(+0.23%)
Jun 27, 2014 17.09 17.09 16.91 17.03 11,322 +0.02(+0.12%)
Jun 26, 2014 17.00 17.04 16.96 17.01 15,641 -0.09(-0.53%)
Jun 25, 2014 17.06 17.27 16.91 17.10 235,599 +0.04(+0.23%)
Jun 24, 2014 17.56 17.56 16.82 17.06 20,005 -0.32(-1.84%)
Jun 23, 2014 17.79 17.83 17.10 17.38 42,514 -0.61(-3.39%)
Jun 20, 2014 17.50 18.00 17.05 17.99 46,894 +0.49(+2.80%)
Jun 19, 2014 16.81 17.56 16.81 17.50 119,577 +0.69(+4.10%)
Jun 18, 2014 16.74 16.86 16.74 16.81 27,681 +0.01(+0.06%)
Jun 17, 2014 16.73 16.80 16.70 16.80 35,975 +0.11(+0.66%)
Jun 16, 2014 16.50 16.72 16.50 16.69 18,613 +0.21(+1.27%)
Jun 13, 2014 16.98 16.98 16.42 16.48 11,060 -0.50(-2.94%)
Jun 12, 2014 16.79 16.99 16.51 16.98 25,023 +0.22(+1.31%)
Jun 11, 2014 16.23 16.90 16.23 16.76 22,474 +0.06(+0.36%)
Jun 10, 2014 17.19 17.19 16.65 16.70 105,304 -0.46(-2.68%)
Jun 06, 2014 17.00 17.16 16.90 17.16 82,825 +0.16(+0.94%)
Jun 05, 2014 17.00 17.09 16.89 17.00 25,751 +0.00(+0.00%)
Jun 04, 2014 17.50 17.50 16.90 17.00 43,986 -0.50(-2.86%)
Jun 03, 2014 16.68 17.69 16.59 17.50 175,516 +0.95(+5.74%)
Jun 02, 2014 16.25 16.55 16.23 16.55 99,124 +0.55(+3.44%)
May 30, 2014 16.04 16.30 16.00 16.00 65,158 -0.04(-0.25%)
May 29, 2014 16.10 16.10 15.95 16.04 20,199 -0.05(-0.31%)
May 28, 2014 15.75 16.18 15.75 16.09 52,626 +0.33(+2.09%)
May 27, 2014 15.25 15.93 15.25 15.76 33,068 +0.52(+3.41%)
May 26, 2014 15.14 15.25 15.14 15.24 4,805 +0.06(+0.40%)
May 23, 2014 15.05 15.20 15.05 15.18 13,511 +0.17(+1.13%)
May 22, 2014 15.01 15.10 14.99 15.01 92,383 -0.13(-0.86%)
May 21, 2014 14.99 15.15 14.99 15.14 5,126 +0.22(+1.47%)
May 20, 2014 14.97 15.10 14.92 14.92 9,597 -0.12(-0.80%)
May 16, 2014 15.04 15.04 15.04 15.04 0 +0.02(+0.13%)
May 15, 2014 15.10 15.21 14.89 15.02 189,148 -0.23(-1.51%)
May 14, 2014 15.10 15.29 15.10 15.25 30,187 +0.13(+0.86%)
May 13, 2014 15.13 15.15 15.05 15.12 9,424 +0.11(+0.73%)
May 12, 2014 14.97 15.05 14.96 15.01 7,167 +0.05(+0.33%)
May 09, 2014 14.95 15.13 14.79 14.96 6,111 +0.02(+0.13%)
May 08, 2014 14.76 15.24 14.52 14.94 32,030 +0.19(+1.29%)
May 07, 2014 14.80 14.90 14.65 14.75 71,691 -0.02(-0.14%)
May 06, 2014 14.88 14.88 14.68 14.77 17,634 -0.12(-0.81%)
May 05, 2014 14.77 14.99 14.77 14.89 8,418 +0.03(+0.20%)
May 02, 2014 15.25 15.28 14.86 14.86 11,111 -0.49(-3.19%)
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.