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 (%)
Jun 30, 2015 24.01 24.01 24.01 0 +0.69(+2.96%)
Jun 29, 2015 23.79 23.79 23.29 23.32 94,389 -0.53(-2.22%)
Jun 26, 2015 23.60 23.85 23.60 23.85 242,930 +0.35(+1.49%)
Jun 25, 2015 23.76 23.77 23.37 23.50 33,901 -0.21(-0.89%)
Jun 24, 2015 23.55 24.12 23.41 23.71 192,536 +0.20(+0.85%)
Jun 23, 2015 23.40 23.53 23.30 23.51 56,495 +0.15(+0.64%)
Jun 22, 2015 23.39 23.42 23.29 23.36 16,637 -0.03(-0.13%)
Jun 19, 2015 23.49 23.50 23.00 23.39 107,195 +0.24(+1.04%)
Jun 18, 2015 23.70 23.70 23.00 23.15 105,214 -0.43(-1.82%)
Jun 17, 2015 23.92 24.00 23.48 23.58 65,921 -0.37(-1.54%)
Jun 16, 2015 23.98 24.10 23.75 23.95 226,078 +0.01(+0.04%)
Jun 15, 2015 23.91 24.09 23.84 23.94 80,445 -0.03(-0.13%)
Jun 12, 2015 23.92 24.14 23.75 23.97 92,182 +0.09(+0.38%)
Jun 11, 2015 23.94 23.97 23.70 23.88 87,185 +0.28(+1.19%)
Jun 10, 2015 24.29 24.29 23.56 23.60 37,344 -0.30(-1.26%)
Jun 09, 2015 23.75 24.14 23.37 23.90 181,735 +0.15(+0.63%)
Jun 08, 2015 24.00 24.22 23.38 23.75 58,978 -0.17(-0.71%)
Jun 05, 2015 24.23 24.24 23.75 23.92 68,012 -0.25(-1.03%)
Jun 04, 2015 24.35 24.50 23.98 24.17 120,609 -0.18(-0.74%)
Jun 03, 2015 24.27 24.35 24.00 24.35 65,329 +0.06(+0.25%)
Jun 02, 2015 24.35 24.35 23.80 24.29 91,045 -0.02(-0.08%)
Jun 01, 2015 24.09 24.53 24.08 24.31 46,769 +0.31(+1.29%)
May 29, 2015 24.19 24.19 23.62 24.00 88,102 -0.25(-1.03%)
May 28, 2015 24.37 24.54 24.04 24.25 31,671 -0.18(-0.74%)
May 27, 2015 24.38 24.55 24.07 24.43 93,163 +0.11(+0.45%)
May 26, 2015 23.85 24.55 23.80 24.32 315,696 +0.74(+3.14%)
May 25, 2015 22.83 23.67 22.65 23.58 64,114 +0.05(+0.21%)
May 22, 2015 23.52 23.80 23.45 23.53 34,492 -0.07(-0.30%)
May 21, 2015 24.16 24.26 23.31 23.60 74,095 -0.57(-2.36%)
May 20, 2015 24.57 24.73 24.04 24.17 117,671 -0.40(-1.63%)
May 19, 2015 23.41 24.80 23.41 24.57 116,183 +1.13(+4.82%)
May 15, 2015 23.44 23.44 23.44 0 +0.52(+2.27%)
May 14, 2015 22.70 22.96 22.52 22.92 37,966 +0.21(+0.92%)
May 13, 2015 22.23 22.93 22.23 22.71 54,343 +0.43(+1.93%)
May 12, 2015 22.82 23.23 22.24 22.28 77,923 -0.65(-2.83%)
May 11, 2015 23.40 23.60 22.93 22.93 53,510 -0.42(-1.80%)
May 08, 2015 23.58 23.87 23.26 23.35 92,585 -0.14(-0.60%)
May 07, 2015 23.68 24.54 23.30 23.49 139,757 -0.19(-0.80%)
May 06, 2015 23.77 23.93 23.48 23.68 73,457 -0.01(-0.04%)
May 05, 2015 23.70 23.85 23.32 23.69 67,244 +0.02(+0.08%)
May 04, 2015 23.83 23.86 23.51 23.67 122,968 -0.15(-0.63%)
May 01, 2015 23.90 23.94 23.68 23.82 101,321 +0.17(+0.72%)
Apr 30, 2015 23.52 23.76 23.35 23.65 117,509 +0.09(+0.38%)
Apr 29, 2015 23.15 24.15 23.15 23.56 279,447 +0.48(+2.08%)
Apr 28, 2015 22.64 23.14 22.61 23.08 48,458 +0.16(+0.70%)
Apr 27, 2015 22.67 23.07 22.63 22.92 130,681 +0.30(+1.33%)
Apr 24, 2015 22.83 22.93 22.51 22.62 43,175 -0.16(-0.70%)
Apr 23, 2015 23.00 23.06 22.71 22.78 39,127 -0.25(-1.09%)
Apr 22, 2015 23.27 23.70 23.03 23.03 75,018 -0.26(-1.12%)
Apr 21, 2015 23.31 23.38 23.01 23.29 38,370 -0.11(-0.47%)
Apr 20, 2015 23.82 23.94 23.33 23.40 27,370 -0.33(-1.39%)
Apr 17, 2015 23.71 23.90 23.41 23.73 172,985 +0.04(+0.17%)
Apr 16, 2015 23.23 23.77 23.23 23.69 110,384 +0.42(+1.80%)
Apr 15, 2015 24.08 24.22 23.14 23.27 134,098 -0.73(-3.04%)
Apr 14, 2015 23.88 24.04 23.75 24.00 108,210 +0.12(+0.50%)
Apr 13, 2015 23.85 23.96 23.79 23.88 34,923 +0.00(+0.00%)
Apr 10, 2015 23.88 24.05 23.66 23.88 80,042 +0.00(+0.00%)
Apr 09, 2015 23.90 24.07 23.63 23.88 77,699 +0.01(+0.04%)
Apr 08, 2015 23.56 24.13 23.56 23.87 205,513 +0.30(+1.27%)
Apr 07, 2015 24.15 24.15 23.42 23.57 97,114 -0.63(-2.60%)
Apr 06, 2015 23.78 24.81 23.72 24.20 259,242 +0.86(+3.68%)
Apr 02, 2015 23.34 23.34 23.34 0 +0.40(+1.74%)
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.