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 (%)
Sep 30, 2016 23.01 23.04 22.71 22.84 43,502 -0.16(-0.70%)
Sep 29, 2016 22.50 23.23 22.50 23.00 153,865 +0.46(+2.04%)
Sep 28, 2016 22.43 22.66 22.30 22.54 84,677 +0.13(+0.58%)
Sep 27, 2016 22.55 22.55 22.30 22.41 49,454 -0.14(-0.62%)
Sep 26, 2016 22.54 22.94 22.48 22.55 41,560 -0.04(-0.18%)
Sep 23, 2016 22.83 23.02 22.41 22.59 95,023 -0.24(-1.05%)
Sep 22, 2016 22.77 23.07 22.69 22.83 165,977 +0.10(+0.44%)
Sep 21, 2016 22.76 22.85 22.44 22.73 77,128 +0.06(+0.26%)
Sep 20, 2016 22.63 22.86 22.53 22.67 49,361 +0.10(+0.44%)
Sep 19, 2016 22.50 22.68 22.45 22.57 86,732 +0.07(+0.31%)
Sep 16, 2016 22.31 22.70 22.31 22.50 132,033 +0.17(+0.76%)
Sep 15, 2016 22.43 22.50 22.15 22.33 35,711 -0.02(-0.09%)
Sep 14, 2016 22.33 22.56 22.32 22.35 43,145 +0.00(+0.00%)
Sep 13, 2016 22.38 22.41 22.15 22.35 46,784 -0.07(-0.31%)
Sep 12, 2016 22.11 22.50 22.11 22.42 49,572 +0.05(+0.22%)
Sep 09, 2016 22.50 22.74 22.25 22.37 44,284 -0.18(-0.80%)
Sep 08, 2016 22.41 22.94 22.24 22.55 86,006 +0.13(+0.58%)
Sep 07, 2016 22.20 22.68 22.20 22.42 98,845 +0.17(+0.76%)
Sep 06, 2016 22.05 22.46 22.01 22.25 88,204 +0.12(+0.54%)
Sep 02, 2016 22.13 22.13 22.13 0 +0.06(+0.27%)
Sep 01, 2016 21.78 22.33 21.78 22.07 94,810 +0.28(+1.28%)
Aug 31, 2016 21.68 21.98 21.65 21.79 128,920 +0.17(+0.79%)
Aug 30, 2016 21.38 21.68 21.38 21.62 134,265 +0.28(+1.31%)
Aug 29, 2016 21.24 21.55 21.24 21.34 41,243 -0.13(-0.61%)
Aug 26, 2016 21.57 21.58 21.12 21.47 50,711 -0.05(-0.23%)
Aug 25, 2016 21.81 21.82 21.40 21.52 88,796 -0.30(-1.37%)
Aug 24, 2016 21.85 22.07 21.74 21.82 158,947 -0.08(-0.37%)
Aug 23, 2016 21.35 22.04 21.35 21.90 158,951 +0.56(+2.62%)
Aug 22, 2016 21.12 21.55 20.80 21.34 72,256 +0.28(+1.33%)
Aug 19, 2016 20.93 21.22 20.84 21.06 67,054 +0.15(+0.72%)
Aug 18, 2016 20.62 20.97 20.49 20.91 49,517 +0.29(+1.41%)
Aug 17, 2016 20.75 20.88 20.53 20.62 61,672 -0.08(-0.39%)
Aug 16, 2016 21.21 21.35 20.60 20.70 65,604 -0.59(-2.77%)
Aug 15, 2016 20.89 21.54 20.60 21.29 96,703 +0.15(+0.71%)
Aug 12, 2016 20.44 21.40 20.44 21.14 186,220 +0.65(+3.17%)
Aug 11, 2016 20.22 20.56 19.57 20.49 145,207 +1.21(+6.28%)
Aug 10, 2016 18.93 19.29 18.89 19.28 27,058 +0.35(+1.85%)
Aug 09, 2016 18.98 19.10 18.85 18.93 24,746 -0.11(-0.58%)
Aug 08, 2016 19.00 19.12 18.71 19.04 24,673 +0.27(+1.44%)
Aug 05, 2016 18.52 19.00 18.52 18.77 23,438 +0.09(+0.48%)
Aug 04, 2016 18.70 18.82 18.56 18.68 23,118 -0.06(-0.32%)
Aug 03, 2016 18.64 18.86 18.64 18.74 99,802 +0.09(+0.48%)
Aug 02, 2016 18.09 18.94 18.09 18.65 37,152 +0.03(+0.16%)
Jul 29, 2016 18.62 18.62 18.62 0 -0.26(-1.38%)
Jul 28, 2016 18.78 18.94 18.57 18.88 61,096 +0.13(+0.69%)
Jul 27, 2016 18.69 18.85 18.60 18.75 18,862 +0.04(+0.21%)
Jul 26, 2016 18.64 18.81 18.59 18.71 25,867 +0.07(+0.38%)
Jul 25, 2016 18.40 18.70 18.39 18.64 26,945 +0.22(+1.19%)
Jul 22, 2016 18.43 18.54 18.33 18.42 7,642 +0.03(+0.16%)
Jul 21, 2016 18.28 18.44 18.28 18.39 14,104 +0.05(+0.27%)
Jul 20, 2016 18.41 18.43 18.05 18.34 21,924 +0.03(+0.16%)
Jul 19, 2016 18.15 18.52 18.11 18.31 25,382 +0.10(+0.55%)
Jul 18, 2016 18.26 18.33 18.05 18.21 240,084 -0.15(-0.82%)
Jul 15, 2016 18.60 18.60 18.35 18.36 26,666 -0.24(-1.29%)
Jul 14, 2016 18.95 18.95 18.49 18.60 35,694 -0.19(-1.01%)
Jul 13, 2016 18.77 18.85 18.59 18.79 72,005 +0.02(+0.11%)
Jul 12, 2016 18.75 18.97 18.59 18.77 66,085 +0.09(+0.48%)
Jul 11, 2016 18.57 18.75 18.48 18.68 65,809 +0.25(+1.36%)
Jul 08, 2016 18.79 18.34 18.43 47,058 -0.09(-0.49%)
Jul 07, 2016 18.36 18.55 18.28 18.52 53,405 +0.19(+1.04%)
Jul 05, 2016 18.19 18.48 17.91 18.33 50,733 +0.12(+0.66%)
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.