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, 2012 9.630 9.630 9.580 9.600 42,768 +0.01(+0.10%)
Oct 30, 2012 9.610 9.660 9.590 9.590 1,132 -0.06(-0.62%)
Oct 29, 2012 9.700 9.830 9.650 9.650 9,463 -0.08(-0.82%)
Oct 26, 2012 9.810 9.810 9.550 9.730 45,192 -0.03(-0.31%)
Oct 25, 2012 9.760 9.800 9.730 9.760 13,317 +0.01(+0.10%)
Oct 24, 2012 9.750 9.760 9.720 9.750 519,710 -0.03(-0.31%)
Oct 23, 2012 9.750 9.910 9.730 9.780 116,904 +0.08(+0.82%)
Oct 19, 2012 9.800 9.950 9.700 9.700 30,265 -0.12(-1.22%)
Oct 18, 2012 9.920 9.930 9.770 9.820 21,389 -0.04(-0.41%)
Oct 17, 2012 9.810 9.890 9.780 9.860 6,299 +0.06(+0.61%)
Oct 16, 2012 9.750 9.810 9.750 9.800 29,304 +0.04(+0.41%)
Oct 15, 2012 9.760 9.820 9.750 9.760 98,310 +0.00(+0.00%)
Oct 12, 2012 9.870 9.880 9.720 9.760 20,004 -0.18(-1.81%)
Oct 11, 2012 9.810 10.03 9.750 9.940 476,938 +0.14(+1.43%)
Oct 10, 2012 9.630 9.920 9.630 9.800 202,497 +0.10(+1.03%)
Oct 09, 2012 9.760 9.850 9.610 9.700 144,845 -0.41(-4.06%)
Oct 05, 2012 10.11 10.11 10.11 0 -0.07(-0.69%)
Oct 04, 2012 10.39 10.40 10.16 10.18 56,249 -0.19(-1.83%)
Oct 03, 2012 10.37 10.50 10.30 10.37 71,912 -0.05(-0.48%)
Oct 02, 2012 10.20 10.50 10.19 10.42 54,833 +0.17(+1.66%)
Oct 01, 2012 10.00 10.27 9.980 10.25 44,897 +0.21(+2.09%)
Sep 28, 2012 10.09 10.09 9.970 10.04 53,041 -0.09(-0.89%)
Sep 27, 2012 9.980 10.14 9.930 10.13 27,571 +0.15(+1.50%)
Sep 26, 2012 10.05 10.05 9.960 9.980 4,043 -0.15(-1.48%)
Sep 25, 2012 10.12 10.26 10.08 10.13 37,336 +0.01(+0.10%)
Sep 24, 2012 10.00 10.16 10.00 10.12 83,225 +0.14(+1.40%)
Sep 21, 2012 9.980 10.19 9.950 9.980 159,383 +0.02(+0.20%)
Sep 20, 2012 9.890 9.980 9.890 9.960 30,952 +0.06(+0.61%)
Sep 19, 2012 9.890 9.910 9.870 9.900 43,467 +0.01(+0.10%)
Sep 18, 2012 9.850 9.900 9.850 9.890 24,712 +0.00(+0.00%)
Sep 17, 2012 9.870 9.920 9.850 9.890 36,824 +0.02(+0.20%)
Sep 14, 2012 9.900 9.900 9.850 9.870 177,477 -0.05(-0.50%)
Sep 13, 2012 9.870 9.940 9.870 9.920 80,038 -0.04(-0.40%)
Sep 12, 2012 9.970 9.970 9.910 9.960 138,460 +0.00(+0.00%)
Sep 11, 2012 9.990 10.00 9.920 9.960 43,217 -0.03(-0.30%)
Sep 10, 2012 10.00 10.00 9.920 9.990 36,651 +0.00(+0.00%)
Sep 07, 2012 9.970 10.00 9.960 9.990 9,921 +0.08(+0.81%)
Sep 06, 2012 10.00 10.00 9.900 9.910 18,239 -0.09(-0.90%)
Sep 05, 2012 9.920 10.00 9.920 10.00 26,755 +0.05(+0.50%)
Sep 04, 2012 10.08 10.33 9.900 9.950 31,896 -0.08(-0.80%)
Aug 31, 2012 10.03 10.03 10.03 0 +0.18(+1.83%)
Aug 30, 2012 9.860 9.920 9.840 9.850 140,640 -0.04(-0.40%)
Aug 29, 2012 9.850 9.950 9.820 9.890 214,681 +0.07(+0.71%)
Aug 27, 2012 9.760 9.850 9.750 9.820 497,929 -0.09(-0.91%)
Aug 24, 2012 9.900 10.00 9.890 9.910 16,778 +0.04(+0.41%)
Aug 23, 2012 9.840 9.870 9.840 9.870 21,187 +0.03(+0.30%)
Aug 22, 2012 9.780 9.870 9.780 9.840 14,433 -0.04(-0.40%)
Aug 21, 2012 9.750 9.880 9.750 9.880 12,092 +0.02(+0.20%)
Aug 20, 2012 9.700 9.860 9.700 9.860 37,610 +0.06(+0.61%)
Aug 17, 2012 9.590 9.820 9.510 9.800 1,521,778 +0.10(+1.03%)
Aug 16, 2012 9.610 9.730 9.580 9.700 50,626 +0.14(+1.46%)
Aug 15, 2012 9.600 9.740 9.520 9.560 2,264,370 -0.09(-0.93%)
Aug 14, 2012 9.600 9.670 9.560 9.650 5,314 +0.05(+0.52%)
Aug 13, 2012 9.660 9.660 9.530 9.600 18,549 -0.11(-1.13%)
Aug 11, 2012 9.800 9.800 9.710 9.710 454 +0.00(+0.00%)
Aug 10, 2012 9.800 9.800 9.710 9.710 454 -0.08(-0.82%)
Aug 09, 2012 9.760 9.790 9.750 9.790 2,106 -0.08(-0.81%)
Aug 08, 2012 9.870 9.970 9.790 9.870 106,132 -0.05(-0.50%)
Aug 07, 2012 9.890 9.960 9.870 9.920 20,226 +0.16(+1.64%)
Aug 03, 2012 9.760 9.760 9.760 0 +0.02(+0.21%)
Aug 02, 2012 9.660 9.750 9.660 9.740 1,942 +0.08(+0.83%)
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.