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 (%)
May 29, 2009 5.220 5.270 5.110 5.250 103,775 +0.07(+1.35%)
May 28, 2009 5.100 5.270 4.780 5.180 251,856 +0.05(+0.97%)
May 27, 2009 5.340 5.340 5.000 5.130 582,291 -0.02(-0.39%)
May 26, 2009 4.760 5.150 4.700 5.150 577,123 +0.35(+7.29%)
May 25, 2009 4.700 4.840 4.700 4.800 25,604 -0.02(-0.41%)
May 22, 2009 4.640 4.860 4.550 4.820 300,965 +0.17(+3.66%)
May 21, 2009 4.610 4.700 4.580 4.650 241,227 +0.05(+1.09%)
May 20, 2009 4.650 4.690 4.510 4.600 218,051 -0.02(-0.43%)
May 19, 2009 4.530 4.700 4.360 4.620 386,128 +0.16(+3.59%)
May 17, 2009 4.390 4.560 4.320 4.460 7,270 -0.08(-1.76%)
May 15, 2009 4.390 4.560 4.320 4.540 47,138 +0.14(+3.18%)
May 14, 2009 4.390 4.500 4.130 4.400 168,839 +0.22(+5.26%)
May 13, 2009 4.500 4.500 4.180 4.180 396,038 -0.47(-10.11%)
May 12, 2009 4.390 5.090 4.390 4.650 656,346 +0.35(+8.14%)
May 11, 2009 4.390 4.390 4.050 4.300 274,603 -0.09(-2.05%)
May 08, 2009 4.200 4.400 4.190 4.390 571,241 +0.20(+4.77%)
May 07, 2009 4.480 4.480 4.080 4.190 203,450 -0.01(-0.24%)
May 06, 2009 4.020 4.490 4.020 4.200 446,453 +0.26(+6.60%)
May 05, 2009 3.710 4.000 3.650 3.940 3,934,040 +0.21(+5.63%)
May 04, 2009 3.780 3.740 3.680 3.730 142,611 +0.07(+1.91%)
May 01, 2009 3.660 3.730 3.650 3.660 44,115 -0.11(-2.92%)
Apr 30, 2009 3.700 3.840 3.650 3.770 162,215 +0.05(+1.34%)
Apr 29, 2009 3.550 3.840 3.500 3.720 103,230 +0.22(+6.29%)
Apr 28, 2009 3.550 3.550 3.350 3.500 17,192 -0.06(-1.69%)
Apr 27, 2009 3.570 3.630 3.550 3.560 26,605 -0.06(-1.66%)
Apr 24, 2009 3.720 3.720 3.590 3.620 18,318 -0.08(-2.16%)
Apr 23, 2009 3.580 3.800 3.480 3.700 87,693 +0.22(+6.32%)
Apr 22, 2009 3.370 3.550 3.290 3.480 32,889 +0.15(+4.50%)
Apr 21, 2009 3.220 3.370 3.200 3.330 14,659 +0.09(+2.78%)
Apr 20, 2009 3.550 3.860 3.070 3.240 66,514 -0.22(-6.36%)
Apr 17, 2009 3.430 3.570 3.320 3.460 36,208 +0.05(+1.47%)
Apr 16, 2009 3.440 3.440 3.250 3.410 115,719 -0.03(-0.87%)
Apr 15, 2009 3.500 3.500 3.410 3.440 116,220 +0.01(+0.29%)
Apr 14, 2009 3.260 3.480 3.260 3.430 148,730 +0.18(+5.54%)
Apr 13, 2009 3.250 3.370 3.230 3.250 115,839 +0.10(+3.17%)
Apr 09, 2009 3.000 3.230 2.740 3.150 186,441 +0.21(+7.14%)
Apr 08, 2009 2.810 2.940 2.740 2.940 192,915 +0.18(+6.52%)
Apr 07, 2009 2.900 2.930 2.740 2.760 110,771 -0.14(-4.83%)
Apr 06, 2009 2.910 2.950 2.850 2.900 52,008 +0.00(+0.00%)
Apr 03, 2009 2.800 2.900 2.600 2.900 63,914 +0.18(+6.62%)
Apr 02, 2009 2.750 2.720 2.690 2.720 98,582 +0.03(+1.12%)
Apr 01, 2009 2.690 2.700 2.600 2.690 282,990 +0.07(+2.67%)
Mar 31, 2009 2.880 2.880 2.620 2.620 100,711 -0.06(-2.24%)
Mar 30, 2009 2.840 2.910 2.680 2.680 45,505 -0.17(-5.96%)
Mar 26, 2009 2.940 2.860 2.760 2.850 370,905 +0.06(+2.15%)
Mar 25, 2009 2.820 2.910 2.670 2.790 135,213 +0.04(+1.45%)
Mar 24, 2009 2.700 2.750 2.670 2.750 63,601 +0.04(+1.48%)
Mar 23, 2009 2.590 2.710 2.700 2.710 44,159 +0.16(+6.27%)
Mar 20, 2009 2.530 2.610 2.530 2.550 347,099 +0.04(+1.59%)
Mar 19, 2009 2.600 2.600 2.510 2.510 340,629 -0.04(-1.57%)
Mar 18, 2009 2.610 2.610 2.530 2.550 50,193 -0.07(-2.67%)
Mar 17, 2009 2.690 2.700 2.570 2.620 14,880 -0.08(-2.96%)
Mar 16, 2009 2.930 2.990 2.580 2.700 73,389 +0.12(+4.65%)
Mar 13, 2009 2.690 2.690 2.580 2.580 85,592 -0.02(-0.77%)
Mar 12, 2009 2.550 2.630 2.550 2.600 96,650 +0.04(+1.56%)
Mar 11, 2009 2.660 2.800 2.400 2.560 801,337 -0.09(-3.40%)
Mar 10, 2009 2.550 2.700 2.280 2.650 859,335 +0.29(+12.29%)
Mar 09, 2009 2.480 2.480 2.340 2.360 49,500 -0.12(-4.84%)
Mar 06, 2009 2.380 2.480 2.290 2.480 70,330 +0.10(+4.20%)
Mar 05, 2009 2.700 2.750 2.380 2.380 87,520 -0.35(-12.82%)
Mar 04, 2009 2.690 3.050 2.690 2.730 119,527 -0.21(-7.14%)
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.