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 (%)
Jan 29, 2016 17.00 17.90 16.97 17.85 368,666 +0.86(+5.06%)
Jan 28, 2016 16.88 17.18 16.86 16.99 45,401 +0.19(+1.13%)
Jan 27, 2016 16.98 17.18 16.76 16.80 24,629 -0.22(-1.29%)
Jan 26, 2016 16.79 17.21 16.79 17.02 47,613 +0.16(+0.95%)
Jan 25, 2016 17.35 17.49 16.76 16.86 60,745 -0.51(-2.94%)
Jan 22, 2016 17.34 17.84 17.31 17.37 51,600 +0.04(+0.23%)
Jan 21, 2016 17.11 17.43 17.06 17.33 81,531 +0.22(+1.29%)
Jan 20, 2016 17.20 17.28 16.73 17.11 77,054 -0.26(-1.50%)
Jan 19, 2016 17.34 17.41 17.11 17.37 59,933 +0.23(+1.34%)
Jan 18, 2016 17.03 17.36 17.03 17.14 57,940 +0.07(+0.41%)
Jan 15, 2016 17.05 17.37 16.80 17.07 163,923 -0.17(-0.99%)
Jan 14, 2016 17.19 17.37 16.69 17.24 133,315 +0.14(+0.82%)
Jan 13, 2016 16.37 17.16 16.37 17.10 445,611 +0.82(+5.04%)
Jan 12, 2016 15.90 16.32 15.89 16.28 158,403 +0.65(+4.16%)
Jan 11, 2016 14.99 15.76 14.66 15.63 243,477 +0.66(+4.41%)
Jan 08, 2016 15.83 16.11 14.91 14.97 307,995 +0.02(+0.13%)
Jan 07, 2016 14.90 15.23 14.69 14.95 137,363 -0.14(-0.93%)
Jan 06, 2016 14.91 15.51 14.91 15.09 181,459 +0.08(+0.53%)
Jan 05, 2016 15.01 15.14 14.86 15.01 103,755 +0.04(+0.27%)
Jan 04, 2016 15.36 15.36 14.82 14.97 111,809 -0.50(-3.23%)
Dec 31, 2015 15.47 15.47 15.47 0 -0.03(-0.19%)
Dec 30, 2015 15.44 15.54 15.32 15.50 89,503 +0.30(+1.97%)
Dec 29, 2015 15.21 15.34 15.07 15.20 27,037 -0.01(-0.07%)
Dec 24, 2015 15.21 15.21 15.21 0 -0.30(-1.93%)
Dec 23, 2015 15.41 15.55 15.21 15.51 74,988 +0.11(+0.71%)
Dec 22, 2015 15.43 15.55 15.30 15.40 101,518 -0.01(-0.06%)
Dec 21, 2015 14.88 15.42 14.88 15.41 100,373 +0.46(+3.08%)
Dec 18, 2015 15.16 15.38 14.91 14.95 123,165 -0.27(-1.77%)
Dec 17, 2015 15.56 15.75 15.18 15.22 119,105 -0.27(-1.74%)
Dec 16, 2015 15.22 15.61 15.22 15.49 82,075 +0.26(+1.71%)
Dec 15, 2015 15.13 15.28 14.87 15.23 72,903 +0.18(+1.20%)
Dec 14, 2015 15.20 15.31 14.99 15.05 82,762 -0.18(-1.18%)
Dec 11, 2015 15.10 15.41 15.07 15.23 59,286 +0.01(+0.07%)
Dec 10, 2015 15.45 15.85 15.18 15.22 84,589 -0.29(-1.87%)
Dec 09, 2015 15.21 15.55 14.98 15.51 99,268 +0.31(+2.04%)
Dec 08, 2015 15.04 15.28 15.01 15.20 67,608 -0.07(-0.46%)
Dec 07, 2015 15.64 15.65 15.14 15.27 49,881 -0.40(-2.55%)
Dec 04, 2015 15.60 15.92 15.50 15.67 108,983 +0.17(+1.10%)
Dec 03, 2015 15.98 16.10 15.46 15.50 99,777 -0.48(-3.00%)
Dec 02, 2015 15.78 16.06 15.78 15.98 28,835 +0.13(+0.82%)
Dec 01, 2015 16.14 16.20 15.78 15.85 59,195 -0.26(-1.61%)
Nov 30, 2015 16.40 16.65 16.10 16.11 94,836 -0.31(-1.89%)
Nov 27, 2015 16.35 16.54 16.32 16.42 18,289 -0.01(-0.06%)
Nov 26, 2015 16.28 16.44 16.11 16.43 11,215 +0.27(+1.67%)
Nov 25, 2015 16.30 16.41 16.14 16.16 64,747 -0.20(-1.22%)
Nov 24, 2015 16.46 16.51 16.26 16.36 134,994 -0.15(-0.91%)
Nov 23, 2015 16.63 16.51 127,865 +0.35(+2.17%)
Nov 20, 2015 16.44 16.72 16.14 16.16 121,822 -0.23(-1.40%)
Nov 19, 2015 16.25 16.69 16.02 16.39 134,119 +0.23(+1.42%)
Nov 18, 2015 16.38 16.64 15.94 16.16 90,879 -0.22(-1.34%)
Nov 17, 2015 16.40 16.47 16.25 16.38 113,799 -0.03(-0.18%)
Nov 16, 2015 16.02 16.46 16.01 16.41 113,350 +0.31(+1.93%)
Nov 13, 2015 15.94 16.19 15.91 16.10 43,216 +0.15(+0.94%)
Nov 12, 2015 16.32 16.37 15.91 15.95 0 -0.48(-2.92%)
Nov 11, 2015 15.82 16.45 15.82 16.43 212,571 +0.62(+3.92%)
Nov 10, 2015 15.85 15.93 15.72 15.81 327,856 -0.04(-0.25%)
Nov 09, 2015 16.49 16.56 15.80 15.85 170,066 -0.68(-4.11%)
Nov 06, 2015 16.05 16.71 16.00 16.53 446,976 +0.52(+3.25%)
Nov 05, 2015 16.87 16.87 15.55 16.01 502,831 -1.19(-6.92%)
Nov 04, 2015 18.01 18.01 17.06 17.20 140,664 -0.79(-4.39%)
Nov 03, 2015 18.33 18.36 17.90 17.99 43,491 -0.40(-2.18%)
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.