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 (%)
Oct 31, 2017 30.70 30.85 30.50 30.66 211,413 -0.13(-0.42%)
Oct 30, 2017 31.07 31.17 30.38 30.79 186,735 -0.33(-1.06%)
Oct 27, 2017 31.17 31.17 30.68 31.12 91,055 +0.00(+0.00%)
Oct 26, 2017 30.60 31.33 30.52 31.12 212,618 +0.52(+1.70%)
Oct 25, 2017 30.78 30.85 30.50 30.60 60,737 -0.22(-0.71%)
Oct 24, 2017 30.84 30.90 30.46 30.82 159,621 +0.05(+0.16%)
Oct 23, 2017 31.00 31.02 30.44 30.77 107,981 +0.02(+0.07%)
Oct 20, 2017 30.66 30.84 30.41 30.75 224,687 +0.05(+0.16%)
Oct 19, 2017 31.13 31.28 30.48 30.70 76,150 -0.55(-1.76%)
Oct 18, 2017 31.22 31.30 31.16 31.25 69,160 +0.09(+0.29%)
Oct 17, 2017 31.01 31.22 30.88 31.16 43,392 +0.13(+0.42%)
Oct 16, 2017 31.46 31.64 31.01 31.03 64,286 -0.38(-1.21%)
Oct 13, 2017 31.28 31.48 31.22 31.41 84,373 +0.15(+0.48%)
Oct 12, 2017 31.50 31.62 31.21 31.26 57,355 -0.24(-0.76%)
Oct 11, 2017 31.13 31.65 31.04 31.50 115,319 +0.37(+1.19%)
Oct 10, 2017 31.60 31.60 30.66 31.13 180,467 -0.51(-1.61%)
Oct 06, 2017 31.33 31.82 31.33 31.64 97,297 +0.23(+0.73%)
Oct 05, 2017 31.90 32.00 31.24 31.41 242,182 -0.55(-1.72%)
Oct 04, 2017 32.10 32.30 29.76 31.96 219,410 -0.09(-0.28%)
Oct 03, 2017 32.30 32.30 31.91 32.05 122,049 -0.19(-0.59%)
Oct 02, 2017 32.17 32.79 32.12 32.24 220,312 +0.14(+0.44%)
Sep 29, 2017 32.64 32.66 31.65 32.10 194,922 -0.57(-1.74%)
Sep 28, 2017 32.41 32.94 32.31 32.67 143,043 +0.25(+0.77%)
Sep 27, 2017 32.76 32.42 332,340 +0.57(+1.79%)
Sep 26, 2017 32.36 32.38 31.39 31.85 340,825 -0.54(-1.67%)
Sep 25, 2017 33.43 34.52 31.81 32.39 828,393 -1.13(-3.37%)
Sep 22, 2017 34.93 35.27 33.38 33.52 497,095 -1.53(-4.37%)
Sep 21, 2017 35.14 35.17 34.91 35.05 237,550 -0.03(-0.09%)
Sep 20, 2017 35.09 35.25 34.96 35.08 118,599 +0.03(+0.09%)
Sep 19, 2017 35.30 35.32 34.96 35.05 296,025 -0.27(-0.76%)
Sep 18, 2017 35.14 35.34 34.55 35.32 261,021 +0.17(+0.48%)
Sep 15, 2017 34.06 35.15 33.90 35.15 424,517 +1.09(+3.20%)
Sep 14, 2017 34.01 34.12 33.80 34.06 216,708 +0.05(+0.15%)
Sep 13, 2017 34.01 34.08 33.78 34.01 107,920 +0.04(+0.12%)
Sep 12, 2017 33.74 34.09 33.66 33.97 178,683 +0.25(+0.74%)
Sep 11, 2017 34.00 34.39 33.58 33.72 125,364 -0.31(-0.91%)
Sep 08, 2017 34.05 34.17 33.52 34.03 121,737 -0.06(-0.18%)
Sep 07, 2017 34.23 34.36 33.97 34.09 221,881 -0.05(-0.15%)
Sep 06, 2017 33.95 34.33 33.63 34.14 335,790 +0.15(+0.44%)
Sep 05, 2017 34.14 34.14 33.34 33.99 117,733 -0.11(-0.32%)
Sep 01, 2017 34.00 34.30 33.91 34.10 397,287 +0.19(+0.56%)
Aug 31, 2017 33.11 33.94 32.94 33.91 219,165 +0.80(+2.42%)
Aug 30, 2017 32.20 33.18 32.20 33.11 228,184 +0.80(+2.48%)
Aug 29, 2017 32.23 32.38 32.19 32.31 59,825 -0.03(-0.09%)
Aug 28, 2017 32.19 32.37 32.10 32.34 82,816 -0.03(-0.09%)
Aug 25, 2017 32.10 32.44 31.99 32.37 159,756 +0.28(+0.87%)
Aug 24, 2017 31.60 32.20 31.60 32.09 120,316 +0.48(+1.52%)
Aug 23, 2017 31.44 31.77 31.34 31.61 227,456 +0.12(+0.38%)
Aug 22, 2017 31.63 31.76 31.25 31.49 136,173 -0.08(-0.25%)
Aug 21, 2017 31.46 31.94 31.35 31.57 110,922 +0.10(+0.32%)
Aug 18, 2017 31.99 32.02 31.42 31.47 97,603 -0.56(-1.75%)
Aug 17, 2017 32.39 32.41 31.98 32.03 111,974 -0.26(-0.81%)
Aug 16, 2017 32.15 32.51 31.98 32.29 86,925 +0.13(+0.40%)
Aug 15, 2017 32.75 32.75 31.99 32.16 155,619 -0.59(-1.80%)
Aug 14, 2017 32.31 32.98 32.02 32.75 461,056 +0.45(+1.39%)
Aug 11, 2017 32.13 33.22 31.21 32.30 674,889 +1.15(+3.69%)
Aug 10, 2017 29.99 31.32 29.63 31.15 365,979 +1.03(+3.42%)
Aug 09, 2017 29.89 30.25 29.85 30.12 236,827 +0.12(+0.40%)
Aug 08, 2017 28.98 30.28 28.87 30.00 675,126 +4.57(+17.97%)
Aug 03, 2017 25.43 25.43 25.43 0 +0.75(+3.04%)
Aug 02, 2017 24.72 25.01 24.45 24.68 217,755 -0.06(-0.24%)
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.