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 (%)
Mar 31, 2008 11.22 11.59 11.10 11.37 180,822 +0.04(+0.35%)
Mar 28, 2008 11.67 11.78 11.20 11.33 80,565 -0.38(-3.25%)
Mar 27, 2008 11.73 12.09 11.45 11.71 151,048 -0.08(-0.68%)
Mar 26, 2008 11.77 12.23 11.68 11.79 123,582 -0.09(-0.76%)
Mar 25, 2008 11.96 12.22 11.75 11.88 282,627 +0.13(+1.11%)
Mar 24, 2008 11.41 11.88 11.40 11.75 197,253 +0.27(+2.35%)
Mar 21, 2008 11.36 11.70 11.35 11.48 474,935 +0.00(+0.00%)
Mar 20, 2008 11.36 11.70 11.35 11.48 474,935 -0.05(-0.43%)
Mar 19, 2008 11.74 11.93 11.30 11.53 190,231 -0.36(-3.03%)
Mar 18, 2008 11.46 11.94 11.46 11.89 123,468 +0.20(+1.71%)
Mar 17, 2008 11.75 11.81 11.18 11.69 132,338 -0.31(-2.58%)
Mar 14, 2008 11.89 12.73 11.76 12.00 744,952 +0.05(+0.42%)
Mar 13, 2008 12.32 12.32 11.83 11.95 1,206,624 -0.37(-3.00%)
Mar 12, 2008 12.43 12.43 12.24 12.32 263,622 +0.02(+0.16%)
Mar 11, 2008 12.44 12.73 12.02 12.30 440,249 -0.08(-0.65%)
Mar 10, 2008 12.69 12.69 12.21 12.38 549,537 +0.44(+3.69%)
Mar 07, 2008 12.30 12.30 11.51 11.94 254,248 -0.46(-3.71%)
Mar 06, 2008 12.94 12.94 12.37 12.40 171,004 -0.55(-4.25%)
Mar 05, 2008 13.03 13.16 12.89 12.95 184,966 -0.08(-0.61%)
Mar 04, 2008 13.37 13.45 12.80 13.03 85,688 -0.26(-1.96%)
Mar 03, 2008 13.50 13.50 13.28 13.29 39,293 -0.06(-0.45%)
Feb 29, 2008 13.43 13.44 13.26 13.35 202,923 -0.05(-0.37%)
Feb 28, 2008 13.27 13.45 13.25 13.40 163,362 +0.15(+1.13%)
Feb 27, 2008 13.10 13.28 13.10 13.25 1,322,492 +0.00(+0.00%)
Feb 26, 2008 13.38 13.45 13.24 13.25 1,294,283 -0.08(-0.60%)
Feb 25, 2008 13.35 13.52 13.05 13.33 78,621 -0.02(-0.15%)
Feb 22, 2008 13.39 13.43 13.10 13.35 699,835 -0.04(-0.30%)
Feb 21, 2008 13.10 13.39 13.10 13.39 42,594 +0.18(+1.36%)
Feb 20, 2008 13.15 13.44 13.15 13.21 219,064 -0.06(-0.45%)
Feb 19, 2008 13.25 13.41 13.25 13.27 127,056 +0.05(+0.38%)
Feb 18, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Feb 15, 2008 13.26 13.40 13.05 13.22 145,530 -0.18(-1.34%)
Feb 14, 2008 13.48 13.48 13.30 13.40 324,751 -0.08(-0.59%)
Feb 13, 2008 13.30 13.48 13.05 13.48 347,511 +0.35(+2.67%)
Feb 12, 2008 13.10 13.42 13.03 13.13 83,338 -0.07(-0.53%)
Feb 11, 2008 13.55 13.65 13.20 13.20 291,228 -0.38(-2.80%)
Feb 08, 2008 13.53 13.66 13.26 13.58 190,261 +0.01(+0.07%)
Feb 07, 2008 13.36 13.73 13.36 13.57 247,668 +0.15(+1.12%)
Feb 06, 2008 13.65 13.99 13.24 13.42 143,029 +0.03(+0.22%)
Feb 05, 2008 14.08 14.08 13.39 13.39 133,284 -0.69(-4.90%)
Feb 04, 2008 14.00 14.15 13.72 14.08 101,818 +0.08(+0.57%)
Feb 01, 2008 13.12 14.00 12.97 14.00 287,325 +1.05(+8.11%)
Jan 31, 2008 13.40 13.88 12.89 12.95 284,040 -0.45(-3.36%)
Jan 30, 2008 13.65 13.78 13.28 13.40 101,591 -0.45(-3.25%)
Jan 29, 2008 13.62 13.95 13.51 13.85 60,329 +0.47(+3.51%)
Jan 28, 2008 13.62 13.80 13.28 13.38 270,134 -0.28(-2.05%)
Jan 25, 2008 13.85 13.90 13.58 13.66 220,609 +0.03(+0.22%)
Jan 24, 2008 13.24 13.95 13.22 13.63 446,070 +0.48(+3.65%)
Jan 23, 2008 12.63 13.20 12.63 13.15 156,116 +0.15(+1.15%)
Jan 22, 2008 12.43 13.32 12.43 13.00 164,951 +0.59(+4.75%)
Jan 21, 2008 13.25 13.25 12.17 12.41 32,371 -0.84(-6.34%)
Jan 18, 2008 13.48 13.56 13.22 13.25 249,030 -0.35(-2.57%)
Jan 17, 2008 13.13 13.65 13.13 13.60 384,242 +0.44(+3.34%)
Jan 16, 2008 13.65 14.09 13.16 13.16 328,194 -0.59(-4.29%)
Jan 15, 2008 13.41 13.98 13.10 13.75 315,472 +0.08(+0.59%)
Jan 14, 2008 14.00 14.49 13.61 13.67 268,973 -0.63(-4.41%)
Jan 11, 2008 14.08 14.40 14.05 14.30 206,291 +0.20(+1.42%)
Jan 10, 2008 13.86 14.43 13.86 14.10 613,734 +0.15(+1.08%)
Jan 09, 2008 14.45 14.45 13.85 13.95 269,047 -0.50(-3.46%)
Jan 08, 2008 14.38 14.54 14.35 14.45 433,351 +0.00(+0.00%)
Jan 07, 2008 14.93 14.93 14.23 14.45 366,477 -0.45(-3.02%)
Jan 04, 2008 14.86 15.07 14.86 14.90 364,953 -0.12(-0.80%)
Jan 03, 2008 15.35 15.54 14.80 15.02 266,349 -0.36(-2.34%)
Jan 02, 2008 15.50 15.69 15.23 15.38 199,894 -0.12(-0.77%)
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.