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, 2014 14.07 14.32 14.07 14.28 33,387 +0.15(+1.06%)
Mar 28, 2014 14.11 14.25 14.11 14.13 11,505 +0.02(+0.14%)
Mar 27, 2014 14.07 14.24 14.07 14.11 17,664 -0.14(-0.98%)
Mar 26, 2014 14.29 14.42 14.25 14.25 8,248 -0.13(-0.90%)
Mar 25, 2014 14.24 14.47 14.24 14.38 11,810 +0.13(+0.91%)
Mar 24, 2014 14.29 14.29 14.15 14.25 14,008 +0.00(+0.00%)
Mar 21, 2014 14.15 14.30 14.15 14.25 21,381 +0.06(+0.42%)
Mar 20, 2014 14.10 14.22 14.06 14.19 14,944 -0.01(-0.07%)
Mar 19, 2014 14.09 14.20 14.09 14.20 8,399 +0.10(+0.71%)
Mar 18, 2014 13.95 14.14 13.95 14.10 23,807 +0.15(+1.08%)
Mar 17, 2014 13.90 13.97 13.90 13.95 4,919 +0.04(+0.29%)
Mar 14, 2014 13.75 13.91 13.75 13.91 25,160 +0.26(+1.90%)
Mar 13, 2014 13.70 13.79 13.65 13.65 25,468 -0.07(-0.51%)
Mar 12, 2014 13.55 13.72 13.54 13.72 11,712 +0.00(+0.00%)
Mar 11, 2014 13.66 13.73 13.65 13.72 18,489 +0.10(+0.73%)
Mar 10, 2014 13.40 13.73 13.40 13.62 10,328 +0.14(+1.04%)
Mar 07, 2014 13.85 13.85 13.30 13.48 13,282 -0.32(-2.32%)
Mar 06, 2014 13.80 13.87 13.62 13.80 24,529 +0.05(+0.36%)
Mar 05, 2014 13.73 13.75 13.54 13.75 12,324 +0.01(+0.07%)
Mar 04, 2014 13.57 13.74 13.57 13.74 15,670 +0.12(+0.88%)
Mar 03, 2014 13.69 13.70 13.45 13.62 22,713 -0.11(-0.80%)
Feb 28, 2014 13.34 13.73 13.30 13.73 158,660 +0.34(+2.54%)
Feb 27, 2014 13.71 13.71 13.35 13.39 28,846 -0.17(-1.25%)
Feb 26, 2014 13.38 13.57 13.38 13.56 10,674 +0.08(+0.59%)
Feb 25, 2014 13.44 13.54 13.43 13.48 21,688 +0.05(+0.37%)
Feb 24, 2014 13.43 13.53 13.37 13.43 10,988 +0.06(+0.45%)
Feb 21, 2014 13.49 13.49 13.30 13.37 9,135 -0.08(-0.59%)
Feb 20, 2014 13.35 13.46 13.34 13.45 2,125 +0.09(+0.67%)
Feb 19, 2014 13.36 13.38 13.30 13.36 23,913 -0.04(-0.30%)
Feb 18, 2014 13.56 13.64 13.30 13.40 16,442 -0.33(-2.40%)
Feb 14, 2014 13.73 13.73 13.73 0 -0.11(-0.79%)
Feb 13, 2014 13.66 13.85 13.46 13.84 13,999 +0.39(+2.90%)
Feb 12, 2014 13.50 13.74 13.19 13.45 40,671 -0.03(-0.22%)
Feb 11, 2014 13.76 13.76 13.43 13.48 11,200 -0.27(-1.96%)
Feb 10, 2014 14.00 14.06 13.75 13.75 51,878 -0.31(-2.20%)
Feb 07, 2014 13.99 14.45 13.98 14.06 65,639 +0.14(+1.01%)
Feb 06, 2014 13.91 14.00 13.85 13.92 43,290 +0.08(+0.58%)
Feb 05, 2014 13.63 13.85 13.63 13.84 40,985 +0.08(+0.58%)
Feb 04, 2014 13.89 13.96 13.76 13.76 80,016 -0.20(-1.43%)
Feb 03, 2014 13.77 14.11 13.77 13.96 88,154 +0.11(+0.79%)
Jan 31, 2014 13.61 13.91 13.59 13.85 22,850 +0.18(+1.32%)
Jan 30, 2014 13.62 13.69 13.62 13.67 4,741 +0.10(+0.74%)
Jan 29, 2014 13.65 13.74 13.53 13.57 20,963 -0.17(-1.24%)
Jan 28, 2014 13.50 13.84 13.50 13.74 14,200 +0.20(+1.48%)
Jan 27, 2014 13.29 13.70 13.29 13.54 27,566 +0.29(+2.19%)
Jan 24, 2014 13.50 13.50 13.08 13.25 72,812 -0.34(-2.50%)
Jan 23, 2014 13.77 13.88 13.42 13.59 81,695 -0.17(-1.24%)
Jan 22, 2014 13.79 13.86 13.71 13.76 34,479 -0.11(-0.79%)
Jan 21, 2014 13.98 14.11 13.82 13.87 25,978 -0.07(-0.50%)
Jan 20, 2014 13.99 14.19 13.92 13.94 73,405 +0.04(+0.29%)
Jan 17, 2014 14.02 14.02 13.67 13.90 34,121 -0.19(-1.35%)
Jan 16, 2014 14.24 14.31 13.87 14.09 90,377 -0.21(-1.47%)
Jan 15, 2014 14.20 14.30 14.11 14.30 559,899 +0.03(+0.21%)
Jan 14, 2014 14.43 14.53 14.22 14.27 26,997 -0.21(-1.45%)
Jan 13, 2014 14.65 14.75 14.42 14.48 43,740 -0.17(-1.16%)
Jan 10, 2014 14.51 14.72 14.51 14.65 24,494 +0.09(+0.62%)
Jan 09, 2014 14.54 14.62 14.05 14.56 64,741 -0.06(-0.41%)
Jan 08, 2014 14.70 14.75 14.56 14.62 62,906 -0.09(-0.61%)
Jan 07, 2014 14.63 14.75 14.63 14.71 29,466 +0.03(+0.20%)
Jan 06, 2014 14.69 14.79 14.63 14.68 286,251 -0.07(-0.47%)
Jan 03, 2014 14.59 14.75 14.59 14.75 37,086 +0.09(+0.61%)
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.