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 30, 2015 18.08 18.13 17.96 18.05 46,465 +0.00(+0.00%)
Oct 29, 2015 17.98 18.09 17.75 18.05 36,362 +0.33(+1.86%)
Oct 28, 2015 17.50 17.80 17.27 17.72 76,005 +0.15(+0.85%)
Oct 27, 2015 18.01 18.01 17.52 17.57 28,968 -0.52(-2.87%)
Oct 26, 2015 18.03 18.27 18.02 18.09 48,996 +0.00(+0.00%)
Oct 23, 2015 18.02 18.21 17.85 18.09 83,087 +0.18(+1.01%)
Oct 22, 2015 17.51 18.05 17.51 17.91 87,652 +0.36(+2.05%)
Oct 21, 2015 17.59 17.63 17.44 17.55 44,416 -0.05(-0.28%)
Oct 20, 2015 17.25 17.68 17.17 17.60 31,338 +0.31(+1.79%)
Oct 19, 2015 16.85 17.46 16.75 17.29 42,271 +0.29(+1.71%)
Oct 16, 2015 17.07 17.30 16.97 17.00 51,666 -0.04(-0.23%)
Oct 15, 2015 17.28 17.37 16.82 17.04 60,683 -0.17(-0.99%)
Oct 14, 2015 17.73 18.20 17.08 17.21 60,644 -0.55(-3.10%)
Oct 13, 2015 18.03 18.03 17.69 17.76 60,941 -0.24(-1.33%)
Oct 09, 2015 18.00 18.00 18.00 0 -0.13(-0.72%)
Oct 08, 2015 17.50 18.19 17.50 18.13 38,010 +0.46(+2.60%)
Oct 07, 2015 18.06 18.06 17.50 17.67 125,273 -0.36(-2.00%)
Oct 06, 2015 18.57 18.57 17.97 18.03 97,060 -0.49(-2.65%)
Oct 05, 2015 19.01 19.14 18.45 18.52 96,145 -0.49(-2.58%)
Oct 02, 2015 18.30 19.12 18.26 19.01 152,321 +0.61(+3.32%)
Oct 01, 2015 18.70 18.73 17.96 18.40 143,958 -0.25(-1.34%)
Sep 30, 2015 18.20 18.71 17.88 18.65 144,653 +0.42(+2.30%)
Sep 29, 2015 18.35 18.35 17.97 18.23 199,370 -0.13(-0.71%)
Sep 28, 2015 18.89 19.06 18.31 18.36 116,904 -0.59(-3.11%)
Sep 25, 2015 18.91 19.07 18.63 18.95 72,637 +0.14(+0.74%)
Sep 24, 2015 18.50 18.82 18.27 18.81 81,936 +0.22(+1.18%)
Sep 23, 2015 18.64 18.70 18.48 18.59 47,750 -0.09(-0.48%)
Sep 22, 2015 18.75 18.89 18.41 18.68 44,758 -0.15(-0.80%)
Sep 21, 2015 18.15 19.23 18.15 18.83 42,187 +0.39(+2.11%)
Sep 18, 2015 19.13 19.21 18.44 18.44 181,560 -0.82(-4.26%)
Sep 17, 2015 19.48 19.53 19.20 19.26 65,573 -0.19(-0.98%)
Sep 16, 2015 19.24 19.67 19.18 19.45 69,045 +0.24(+1.25%)
Sep 15, 2015 19.33 19.37 19.02 19.21 124,943 -0.05(-0.26%)
Sep 14, 2015 19.01 19.36 18.78 19.26 140,851 +0.25(+1.32%)
Sep 11, 2015 18.44 19.32 18.36 19.01 140,389 +0.59(+3.20%)
Sep 10, 2015 18.32 18.55 18.13 18.42 90,377 +0.11(+0.60%)
Sep 09, 2015 17.81 18.61 17.81 18.31 255,557 +0.64(+3.62%)
Sep 08, 2015 17.61 17.83 17.46 17.67 92,149 +0.13(+0.74%)
Sep 04, 2015 17.54 17.54 17.54 0 -0.08(-0.45%)
Sep 03, 2015 17.88 17.95 17.58 17.62 162,055 -0.36(-2.00%)
Sep 02, 2015 18.17 18.39 17.81 17.98 63,526 -0.14(-0.77%)
Sep 01, 2015 18.31 18.50 18.03 18.12 85,131 -0.29(-1.58%)
Aug 31, 2015 18.66 18.66 18.12 18.41 92,127 -0.26(-1.39%)
Aug 28, 2015 18.63 18.69 18.08 18.67 70,500 -0.10(-0.53%)
Aug 27, 2015 18.47 18.77 18.37 18.77 268,743 +0.40(+2.18%)
Aug 26, 2015 17.93 18.40 17.72 18.37 131,135 +0.31(+1.72%)
Aug 25, 2015 18.62 18.62 17.86 18.06 140,881 -0.07(-0.39%)
Aug 24, 2015 16.02 18.19 16.02 18.13 163,201 +0.07(+0.39%)
Aug 21, 2015 18.69 18.85 18.00 18.06 243,701 -0.71(-3.78%)
Aug 20, 2015 18.97 19.02 18.68 18.77 260,870 -0.23(-1.21%)
Aug 19, 2015 19.00 19.26 18.98 19.00 119,960 -0.01(-0.05%)
Aug 18, 2015 19.07 19.17 18.91 19.01 130,129 -0.14(-0.73%)
Aug 17, 2015 18.80 19.19 18.80 19.15 179,953 +0.35(+1.86%)
Aug 14, 2015 19.08 19.08 18.51 18.80 149,551 -0.28(-1.47%)
Aug 13, 2015 20.55 20.55 18.34 19.08 388,070 -1.55(-7.51%)
Aug 12, 2015 20.90 20.96 20.48 20.63 95,953 -0.27(-1.29%)
Aug 11, 2015 21.10 21.10 20.40 20.90 91,876 -0.14(-0.67%)
Aug 10, 2015 21.37 21.47 20.90 21.04 54,095 -0.36(-1.68%)
Aug 07, 2015 21.87 21.98 21.24 21.40 71,446 -0.45(-2.06%)
Aug 06, 2015 21.73 21.94 21.47 21.85 61,648 +0.16(+0.74%)
Aug 05, 2015 21.51 21.91 21.48 21.69 46,626 -0.21(-0.96%)
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.