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, 2014 19.70 20.88 19.62 20.44 138,699 +0.82(+4.18%)
Oct 30, 2014 19.02 19.65 19.02 19.62 42,747 +0.20(+1.03%)
Oct 29, 2014 19.25 19.42 19.16 19.42 30,342 +0.35(+1.84%)
Oct 28, 2014 19.15 19.30 19.04 19.07 52,802 -0.03(-0.16%)
Oct 27, 2014 18.49 19.17 18.03 19.10 45,065 +1.02(+5.64%)
Oct 24, 2014 17.92 18.47 17.87 18.08 12,306 +0.17(+0.95%)
Oct 23, 2014 17.66 17.91 17.66 17.91 21,506 +0.22(+1.24%)
Oct 22, 2014 17.71 17.92 17.50 17.69 63,674 +0.17(+0.97%)
Oct 21, 2014 17.58 17.64 17.46 17.52 15,533 -0.05(-0.28%)
Oct 20, 2014 17.47 17.78 17.30 17.57 376,011 +0.06(+0.34%)
Oct 17, 2014 18.01 18.06 17.49 17.51 13,608 -0.05(-0.28%)
Oct 16, 2014 17.26 18.40 17.26 17.56 9,988 -0.09(-0.51%)
Oct 15, 2014 17.55 17.87 17.39 17.65 123,219 -0.27(-1.51%)
Oct 14, 2014 18.20 18.20 17.47 17.92 21,823 -0.33(-1.81%)
Oct 10, 2014 18.25 18.25 18.25 0 -0.27(-1.46%)
Oct 09, 2014 18.74 18.74 18.42 18.52 9,956 -0.01(-0.05%)
Oct 08, 2014 18.69 18.69 18.39 18.53 18,478 -0.17(-0.91%)
Oct 07, 2014 18.93 18.94 18.55 18.70 6,684 -0.35(-1.84%)
Oct 06, 2014 19.10 19.10 18.74 19.05 69,547 +0.02(+0.11%)
Oct 03, 2014 18.93 19.15 18.88 19.03 43,126 +0.22(+1.17%)
Oct 02, 2014 18.90 18.96 18.66 18.81 164,917 -0.08(-0.42%)
Oct 01, 2014 18.27 18.89 18.27 18.89 31,471 +0.45(+2.44%)
Sep 30, 2014 18.47 18.54 18.00 18.44 85,799 -0.06(-0.32%)
Sep 29, 2014 18.44 18.50 18.38 18.50 5,953 +0.00(+0.00%)
Sep 26, 2014 18.21 18.50 18.06 18.50 21,250 +0.24(+1.31%)
Sep 25, 2014 18.64 18.65 18.25 18.26 32,702 -0.38(-2.04%)
Sep 24, 2014 18.47 18.70 18.33 18.64 11,019 +0.06(+0.32%)
Sep 23, 2014 18.34 18.65 18.33 18.58 13,115 +0.20(+1.09%)
Sep 22, 2014 19.01 19.01 18.19 18.38 77,285 -0.62(-3.26%)
Sep 19, 2014 18.98 19.25 18.95 19.00 53,932 -0.25(-1.30%)
Sep 18, 2014 19.08 19.30 19.08 19.25 20,933 +0.20(+1.05%)
Sep 17, 2014 19.26 19.44 18.98 19.05 41,122 -0.39(-2.01%)
Sep 16, 2014 19.28 19.44 19.20 19.44 17,391 -0.05(-0.26%)
Sep 15, 2014 18.57 19.51 18.57 19.49 35,113 +0.01(+0.05%)
Sep 12, 2014 19.55 19.70 19.44 19.48 15,969 -0.16(-0.81%)
Sep 11, 2014 19.37 19.70 19.37 19.64 63,605 +0.08(+0.41%)
Sep 10, 2014 19.56 19.70 19.48 19.56 42,945 +0.00(+0.00%)
Sep 09, 2014 19.55 19.71 19.55 19.56 26,886 -0.07(-0.36%)
Sep 08, 2014 19.50 19.68 19.50 19.63 19,604 +0.03(+0.15%)
Sep 05, 2014 19.71 19.75 19.46 19.60 529,413 -0.24(-1.21%)
Sep 04, 2014 19.85 19.87 19.39 19.84 129,061 -0.01(-0.05%)
Sep 03, 2014 19.90 19.70 19.85 60,183 +0.18(+0.92%)
Sep 02, 2014 19.88 19.88 19.67 19.67 18,376 -0.08(-0.41%)
Aug 29, 2014 19.75 19.75 19.75 0 -0.08(-0.40%)
Aug 28, 2014 19.24 19.90 19.16 19.83 48,470 +0.43(+2.22%)
Aug 27, 2014 19.69 19.69 19.15 19.40 23,826 -0.15(-0.77%)
Aug 26, 2014 19.50 19.80 19.46 19.55 49,401 +0.05(+0.26%)
Aug 25, 2014 19.25 19.60 19.22 19.50 99,608 +0.20(+1.04%)
Aug 22, 2014 19.47 19.48 19.22 19.30 36,919 -0.16(-0.82%)
Aug 21, 2014 19.40 19.50 18.99 19.46 268,628 +0.14(+0.72%)
Aug 20, 2014 19.43 19.57 19.15 19.32 23,971 +0.04(+0.21%)
Aug 19, 2014 19.25 19.75 19.21 19.28 101,580 +0.00(+0.00%)
Aug 18, 2014 19.26 19.33 19.18 19.28 400,052 +0.03(+0.16%)
Aug 15, 2014 18.58 19.09 18.58 19.25 154,504 +0.67(+3.61%)
Aug 14, 2014 17.84 19.14 17.84 18.58 593,355 +2.13(+12.95%)
Aug 13, 2014 16.01 16.50 16.00 16.45 73,666 +0.39(+2.43%)
Aug 12, 2014 16.05 16.15 15.50 16.06 2,031,543 -0.15(-0.93%)
Aug 11, 2014 15.78 16.22 15.78 16.21 58,873 +0.40(+2.53%)
Aug 08, 2014 15.80 15.96 15.80 15.81 7,347 +0.11(+0.70%)
Aug 07, 2014 15.56 15.93 15.56 15.70 12,264 +0.10(+0.64%)
Aug 06, 2014 15.57 15.70 15.57 15.60 6,526 -0.19(-1.20%)
Aug 05, 2014 15.76 15.88 15.64 15.79 16,924 -0.10(-0.63%)
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.