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 31, 2008 13.40 13.88 12.89 12.95 284,040 -0.45(-3.36%)
Jan 30, 2008 13.65 13.78 13.28 13.40 101,591 -0.45(-3.25%)
Jan 29, 2008 13.62 13.95 13.51 13.85 60,329 +0.47(+3.51%)
Jan 28, 2008 13.62 13.80 13.28 13.38 270,134 -0.28(-2.05%)
Jan 25, 2008 13.85 13.90 13.58 13.66 220,609 +0.03(+0.22%)
Jan 24, 2008 13.24 13.95 13.22 13.63 446,070 +0.48(+3.65%)
Jan 23, 2008 12.63 13.20 12.63 13.15 156,116 +0.15(+1.15%)
Jan 22, 2008 12.43 13.32 12.43 13.00 164,951 +0.59(+4.75%)
Jan 21, 2008 13.25 13.25 12.17 12.41 32,371 -0.84(-6.34%)
Jan 18, 2008 13.48 13.56 13.22 13.25 249,030 -0.35(-2.57%)
Jan 17, 2008 13.13 13.65 13.13 13.60 384,242 +0.44(+3.34%)
Jan 16, 2008 13.65 14.09 13.16 13.16 328,194 -0.59(-4.29%)
Jan 15, 2008 13.41 13.98 13.10 13.75 315,472 +0.08(+0.59%)
Jan 14, 2008 14.00 14.49 13.61 13.67 268,973 -0.63(-4.41%)
Jan 11, 2008 14.08 14.40 14.05 14.30 206,291 +0.20(+1.42%)
Jan 10, 2008 13.86 14.43 13.86 14.10 613,734 +0.15(+1.08%)
Jan 09, 2008 14.45 14.45 13.85 13.95 269,047 -0.50(-3.46%)
Jan 08, 2008 14.38 14.54 14.35 14.45 433,351 +0.00(+0.00%)
Jan 07, 2008 14.93 14.93 14.23 14.45 366,477 -0.45(-3.02%)
Jan 04, 2008 14.86 15.07 14.86 14.90 364,953 -0.12(-0.80%)
Jan 03, 2008 15.35 15.54 14.80 15.02 266,349 -0.36(-2.34%)
Jan 02, 2008 15.50 15.69 15.23 15.38 199,894 -0.12(-0.77%)
Jan 01, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 31, 2007 15.53 15.73 15.50 15.50 62,832 -0.10(-0.64%)
Dec 28, 2007 15.61 15.76 15.51 15.60 70,675 -0.06(-0.38%)
Dec 27, 2007 15.52 15.80 15.51 15.66 99,101 +0.06(+0.38%)
Dec 26, 2007 15.60 15.75 15.60 15.60 14,613 +0.00(+0.00%)
Dec 24, 2007 15.60 15.75 15.60 15.60 14,613 -0.20(-1.27%)
Dec 21, 2007 15.20 15.80 15.19 15.80 320,097 +0.60(+3.95%)
Dec 20, 2007 15.20 15.36 15.03 15.20 439,609 -0.09(-0.59%)
Dec 19, 2007 15.60 15.60 15.26 15.29 330,390 -0.19(-1.23%)
Dec 18, 2007 15.24 15.88 15.21 15.48 338,744 +0.24(+1.57%)
Dec 17, 2007 15.75 15.82 15.14 15.24 286,156 -0.69(-4.33%)
Dec 14, 2007 15.95 16.02 15.89 15.93 250,530 -0.06(-0.38%)
Dec 13, 2007 15.98 16.04 15.93 15.99 288,297 +0.01(+0.06%)
Dec 12, 2007 16.00 16.05 15.90 15.98 431,169 +0.00(+0.00%)
Dec 11, 2007 16.00 16.06 15.75 15.98 208,967 +0.03(+0.19%)
Dec 10, 2007 15.85 16.17 15.85 15.95 236,171 -0.14(-0.87%)
Dec 07, 2007 16.06 16.37 16.02 16.09 399,099 +0.05(+0.31%)
Dec 06, 2007 15.75 16.04 15.71 16.04 400,727 +0.33(+2.10%)
Dec 05, 2007 15.68 15.79 15.46 15.71 861,274 +0.04(+0.26%)
Dec 04, 2007 15.85 16.32 15.65 15.67 181,718 -0.29(-1.82%)
Dec 03, 2007 16.06 16.10 15.73 15.96 601,619 -0.51(-3.10%)
Nov 30, 2007 15.24 16.47 15.20 16.47 501,931 +1.23(+8.07%)
Nov 29, 2007 15.15 15.26 14.99 15.24 386,355 +0.22(+1.46%)
Nov 28, 2007 14.65 15.20 14.63 15.02 707,425 +0.30(+2.04%)
Nov 27, 2007 14.85 15.03 14.72 14.72 528,680 -0.03(-0.20%)
Nov 26, 2007 15.20 15.20 14.75 14.75 527,471 -0.40(-2.64%)
Nov 23, 2007 15.15 15.20 14.74 15.15 178,090 +0.28(+1.88%)
Nov 21, 2007 15.14 15.15 14.69 14.87 253,860 -0.13(-0.87%)
Nov 20, 2007 14.68 15.25 14.68 15.00 392,838 +0.30(+2.04%)
Nov 19, 2007 14.85 14.85 14.57 14.70 301,063 +0.03(+0.20%)
Nov 16, 2007 14.67 15.18 14.67 14.67 811,985 +0.11(+0.76%)
Nov 15, 2007 14.70 14.70 14.56 14.56 297,518 -0.17(-1.15%)
Nov 14, 2007 14.50 14.82 14.40 14.73 847,428 +0.23(+1.59%)
Nov 13, 2007 14.53 14.53 14.40 14.50 308,558 +0.32(+2.26%)
Nov 12, 2007 14.16 14.62 14.16 14.18 112,243 -0.10(-0.70%)
Nov 09, 2007 14.70 14.74 14.16 14.28 134,574 -0.32(-2.19%)
Nov 08, 2007 14.23 14.80 14.21 14.60 210,350 +0.35(+2.46%)
Nov 07, 2007 13.64 14.35 13.64 14.25 1,147,134 +0.67(+4.93%)
Nov 06, 2007 13.54 13.68 13.35 13.58 235,903 +0.20(+1.49%)
Nov 05, 2007 13.63 13.75 13.29 13.38 164,662 -0.25(-1.83%)
Nov 02, 2007 14.24 14.24 13.63 13.63 117,807 -0.26(-1.87%)
Nov 01, 2007 13.60 14.25 13.60 13.89 384,346 -0.11(-0.79%)
Oct 31, 2007 13.98 14.00 13.65 14.00 218,080 +0.19(+1.38%)
Oct 30, 2007 14.00 14.00 13.78 13.81 180,771 -0.17(-1.22%)
Oct 29, 2007 13.95 14.00 13.58 13.98 378,220 -0.02(-0.14%)
Oct 26, 2007 13.76 14.05 13.75 14.00 94,640 +0.14(+1.01%)
Oct 25, 2007 14.21 14.21 13.76 13.86 170,855 -0.20(-1.42%)
Oct 24, 2007 14.22 14.23 13.95 14.06 340,880 -0.13(-0.92%)
Oct 23, 2007 14.19 14.40 14.02 14.19 130,544 +0.21(+1.50%)
Oct 19, 2007 14.18 14.20 13.75 13.98 396,659 -0.20(-1.41%)
Oct 18, 2007 13.82 14.18 13.75 14.18 303,285 +0.25(+1.79%)
Oct 17, 2007 14.00 14.09 13.82 13.93 332,740 -0.12(-0.85%)
Oct 16, 2007 14.11 14.14 13.81 14.05 423,714 -0.02(-0.14%)
Oct 15, 2007 14.03 14.23 13.92 14.07 515,325 +0.04(+0.29%)
Oct 12, 2007 13.84 14.10 13.65 14.03 403,059 +0.36(+2.63%)
Oct 11, 2007 13.93 13.93 13.50 13.67 410,371 -0.08(-0.58%)
Oct 10, 2007 13.40 13.80 13.40 13.75 830,148 +0.35(+2.61%)
Oct 09, 2007 13.15 13.45 13.00 13.40 588,182 +0.20(+1.52%)
Oct 08, 2007 13.20 13.31 13.18 13.20 302,311 +0.00(+0.00%)
Oct 05, 2007 13.20 13.31 13.18 13.20 302,311 +0.03(+0.23%)
Oct 04, 2007 13.40 13.40 13.17 13.17 103,752 -0.13(-0.98%)
Oct 03, 2007 12.60 13.44 12.60 13.30 1,172,950 +0.71(+5.64%)
Oct 02, 2007 12.69 12.75 12.45 12.59 330,795 +0.06(+0.48%)
Oct 01, 2007 12.30 12.53 12.30 12.53 355,288 +0.28(+2.29%)
Sep 28, 2007 12.07 12.45 11.90 12.25 1,380,562 +0.41(+3.46%)
Sep 27, 2007 11.75 11.88 11.73 11.84 391,059 +0.09(+0.77%)
Sep 26, 2007 11.79 11.87 11.75 11.75 99,667 -0.10(-0.84%)
Sep 25, 2007 12.00 12.05 11.85 11.85 108,359 -0.20(-1.66%)
Sep 24, 2007 12.07 12.30 12.00 12.05 100,642 -0.14(-1.15%)
Sep 21, 2007 12.10 12.19 11.95 12.19 220,388 +0.10(+0.83%)
Sep 20, 2007 12.25 12.25 12.06 12.09 103,442 -0.11(-0.90%)
Sep 19, 2007 12.11 12.20 12.00 12.20 164,894 +0.07(+0.58%)
Sep 18, 2007 11.98 12.13 11.89 12.13 104,050 +0.23(+1.93%)
Sep 17, 2007 11.92 11.96 11.76 11.90 74,423 -0.08(-0.67%)
Sep 14, 2007 11.88 12.14 11.63 11.98 124,120 +0.04(+0.34%)
Sep 13, 2007 11.70 12.03 11.68 11.94 181,990 +0.24(+2.05%)
Sep 12, 2007 11.71 11.85 11.65 11.70 950,715 +0.01(+0.09%)
Sep 11, 2007 11.61 11.79 11.61 11.69 54,198 +0.08(+0.69%)
Sep 10, 2007 11.65 11.69 11.31 11.61 123,746 -0.04(-0.34%)
Sep 07, 2007 11.70 11.83 11.64 11.65 716,898 -0.08(-0.68%)
Sep 06, 2007 11.79 11.84 11.65 11.73 190,004 -0.06(-0.51%)
Sep 05, 2007 11.90 11.90 11.75 11.79 64,615 -0.18(-1.50%)
Sep 04, 2007 11.80 12.09 11.73 11.97 173,855 +0.17(+1.44%)
Aug 31, 2007 11.85 11.89 11.72 11.80 285,561 +0.01(+0.08%)
Aug 30, 2007 11.83 11.89 11.72 11.79 342,636 -0.01(-0.08%)
Aug 29, 2007 11.85 11.90 11.77 11.80 299,878 +0.00(+0.00%)
Aug 28, 2007 11.88 11.90 11.63 11.80 171,021 +0.00(+0.00%)
Aug 27, 2007 11.89 11.99 11.80 11.80 513,157 -0.09(-0.76%)
Aug 24, 2007 11.85 12.01 11.67 11.89 419,583 +0.10(+0.85%)
Aug 23, 2007 11.80 11.91 11.60 11.79 294,229 -0.01(-0.08%)
Aug 22, 2007 11.81 11.92 11.68 11.80 446,145 +0.13(+1.11%)
Aug 21, 2007 11.63 11.72 11.58 11.67 229,593 +0.12(+1.04%)
Aug 20, 2007 11.45 11.60 11.42 11.55 449,428 +0.25(+2.21%)
Aug 17, 2007 11.04 11.37 10.85 11.30 839,793 +0.60(+5.61%)
Aug 16, 2007 11.54 11.57 10.40 10.70 1,971,459 -0.84(-7.28%)
Aug 15, 2007 11.97 12.02 11.54 11.54 443,659 -0.43(-3.59%)
Aug 14, 2007 12.60 12.60 11.90 11.97 1,389,721 -0.54(-4.32%)
Aug 13, 2007 12.69 12.74 12.50 12.51 124,527 -0.16(-1.26%)
Aug 10, 2007 12.70 12.92 12.51 12.67 257,423 -0.03(-0.24%)
Aug 09, 2007 12.61 13.02 12.52 12.70 702,961 -0.05(-0.39%)
Aug 08, 2007 12.75 13.08 12.75 12.75 153,338 -0.03(-0.23%)
Aug 07, 2007 13.01 13.01 12.75 12.78 303,811 -0.30(-2.29%)
Aug 06, 2007 13.12 13.15 13.04 13.08 37,694 +0.00(+0.00%)
Aug 03, 2007 13.12 13.15 13.04 13.08 37,694 +0.01(+0.08%)
Aug 02, 2007 12.96 13.21 12.96 13.07 216,576 +0.01(+0.08%)
Aug 01, 2007 13.09 13.24 12.95 13.06 244,753 -0.19(-1.43%)
Jul 31, 2007 13.45 13.60 13.25 13.25 262,432 -0.15(-1.12%)
Jul 30, 2007 13.50 13.91 13.40 13.40 193,946 -0.15(-1.11%)
Jul 27, 2007 13.50 13.71 13.40 13.55 62,297 -0.05(-0.37%)
Jul 26, 2007 14.15 14.17 13.30 13.60 93,974 -0.52(-3.68%)
Jul 25, 2007 14.18 14.18 14.01 14.12 2,600 +0.17(+1.22%)
Jul 24, 2007 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jul 23, 2007 13.91 14.13 13.91 13.95 42,533 +0.04(+0.29%)
Jul 20, 2007 14.00 14.16 13.86 13.91 101,826 -0.08(-0.57%)
Jul 19, 2007 14.25 14.25 13.85 13.99 292,253 -0.11(-0.78%)
Jul 18, 2007 13.89 14.15 13.85 14.10 406,096 +0.22(+1.59%)
Jul 17, 2007 13.76 13.90 13.72 13.88 70,829 +0.10(+0.73%)
Jul 16, 2007 13.71 13.93 13.70 13.78 115,936 -0.22(-1.57%)
Jul 13, 2007 13.60 14.00 13.60 14.00 199,458 +0.30(+2.19%)
Jul 12, 2007 13.61 13.74 13.60 13.70 67,017 +0.00(+0.00%)
Jul 11, 2007 13.79 13.80 13.65 13.70 99,007 +0.00(+0.00%)
Jul 10, 2007 13.45 13.79 13.39 13.70 195,174 +0.30(+2.24%)
Jul 09, 2007 13.30 13.40 13.30 13.40 158,370 +0.05(+0.37%)
Jul 06, 2007 13.33 13.38 13.21 13.35 52,655 +0.04(+0.30%)
Jul 05, 2007 13.38 13.49 13.21 13.31 91,860 -0.27(-1.99%)
Jul 03, 2007 13.00 13.58 13.00 13.58 439,653 +0.62(+4.78%)
Jul 02, 2007 12.91 13.13 12.91 12.96 58,707 +0.00(+0.00%)
Jun 29, 2007 12.91 13.13 12.91 12.96 58,707 +0.01(+0.08%)
Jun 28, 2007 13.02 13.05 12.70 12.95 60,154 -0.02(-0.15%)
Jun 27, 2007 12.82 13.05 12.70 12.97 53,205 +0.01(+0.08%)
Jun 26, 2007 12.77 13.00 12.70 12.96 44,204 +0.11(+0.86%)
Jun 25, 2007 12.77 12.99 12.70 12.85 90,995 -0.09(-0.70%)
Jun 22, 2007 12.95 12.95 12.84 12.94 26,749 +0.09(+0.70%)
Jun 21, 2007 13.06 13.20 12.75 12.85 110,857 -0.12(-0.93%)
Jun 20, 2007 13.11 13.11 12.85 12.97 136,695 -0.05(-0.38%)
Jun 19, 2007 13.06 13.20 12.90 13.02 229,705 -0.13(-0.99%)
Jun 18, 2007 13.60 13.60 13.05 13.15 161,662 -0.45(-3.31%)
Jun 15, 2007 13.50 13.70 13.50 13.60 40,101 +0.19(+1.42%)
Jun 14, 2007 13.36 13.44 13.30 13.41 75,762 +0.06(+0.45%)
Jun 13, 2007 13.22 13.36 13.22 13.35 242,101 +0.17(+1.29%)
Jun 12, 2007 13.40 13.49 13.17 13.18 122,450 -0.24(-1.79%)
Jun 11, 2007 13.53 13.53 13.37 13.42 43,158 +0.00(+0.00%)
Jun 08, 2007 13.46 13.59 13.25 13.42 97,523 -0.13(-0.96%)
Jun 07, 2007 13.80 13.80 13.32 13.55 132,728 -0.25(-1.81%)
Jun 06, 2007 13.99 14.05 13.70 13.80 249,446 -0.20(-1.43%)
Jun 05, 2007 14.32 14.36 13.91 14.00 458,914 -0.19(-1.34%)
Jun 04, 2007 14.14 14.30 14.14 14.19 186,115 -0.10(-0.70%)
Jun 01, 2007 14.35 14.38 14.25 14.29 113,553 -0.04(-0.28%)
May 31, 2007 14.35 14.35 14.07 14.33 351,865 +0.05(+0.35%)
May 30, 2007 14.35 14.42 14.27 14.28 448,505 -0.06(-0.42%)
May 29, 2007 14.30 14.34 14.17 14.34 109,839 +0.49(+3.54%)
May 25, 2007 13.92 14.10 13.81 13.85 613,099 -0.12(-0.86%)
May 24, 2007 13.90 14.00 13.83 13.97 410,107 +0.17(+1.23%)
May 23, 2007 14.03 14.03 13.80 13.80 596,595 -0.19(-1.36%)
May 22, 2007 13.70 14.09 13.70 13.99 934,075 +0.28(+2.04%)
May 21, 2007 13.49 13.75 13.40 13.71 200,727 +0.00(+0.00%)
May 18, 2007 13.49 13.75 13.40 13.71 200,727 +0.31(+2.31%)
May 17, 2007 13.84 13.84 13.40 13.40 395,774 -0.41(-2.97%)
May 16, 2007 13.50 14.11 13.50 13.81 1,608,503 +0.26(+1.92%)
May 15, 2007 13.00 13.66 12.88 13.55 1,054,695 +0.68(+5.28%)
May 14, 2007 12.85 12.92 12.72 12.87 102,996 -0.03(-0.23%)
May 11, 2007 12.87 12.98 12.75 12.90 49,800 +0.05(+0.39%)
May 10, 2007 12.97 12.99 12.80 12.85 33,596 -0.12(-0.93%)
May 09, 2007 13.00 13.00 12.93 12.97 58,327 -0.03(-0.23%)
May 08, 2007 12.95 13.00 12.91 13.00 42,065 +0.05(+0.39%)
May 07, 2007 12.97 13.05 12.87 12.95 145,971 -0.04(-0.31%)
May 04, 2007 13.15 13.18 12.99 12.99 319,214 -0.20(-1.52%)
May 03, 2007 13.00 13.20 13.00 13.19 96,353 +0.00(+0.00%)
May 02, 2007 13.00 13.20 13.00 13.19 138,465 +0.09(+0.69%)
May 01, 2007 13.20 13.25 13.00 13.10 634,429 -0.12(-0.91%)
Apr 30, 2007 13.45 13.45 13.20 13.22 222,731 -0.30(-2.22%)
Apr 27, 2007 13.05 13.55 12.84 13.52 169,629 +0.47(+3.60%)
Apr 26, 2007 13.15 13.47 13.05 13.05 33,878 -0.30(-2.25%)
Apr 25, 2007 13.25 13.35 12.90 13.35 458,514 +0.10(+0.75%)
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.