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 31, 2013 9.800 9.930 9.600 9.800 63,665 -0.16(-1.61%)
May 30, 2013 9.990 9.990 9.710 9.960 585,793 +0.08(+0.81%)
May 29, 2013 9.940 9.940 9.840 9.880 5,083 -0.08(-0.80%)
May 28, 2013 9.910 10.04 9.910 9.960 14,903 +0.06(+0.61%)
May 27, 2013 9.950 9.990 9.800 9.900 3,364 -0.08(-0.80%)
May 24, 2013 9.970 10.00 9.910 9.980 4,658 +0.08(+0.81%)
May 23, 2013 9.900 9.940 9.780 9.900 20,654 -0.05(-0.50%)
May 22, 2013 9.980 9.980 9.830 9.950 10,128 -0.17(-1.68%)
May 21, 2013 10.05 10.15 10.05 10.12 164,905 +0.02(+0.20%)
May 17, 2013 10.10 10.10 10.10 0 -0.13(-1.27%)
May 16, 2013 10.20 10.38 10.12 10.23 43,604 +0.03(+0.29%)
May 15, 2013 10.34 10.34 10.11 10.20 9,757 +0.10(+0.99%)
May 13, 2013 9.820 10.15 9.600 10.10 115,528 +0.28(+2.85%)
May 10, 2013 9.880 9.880 9.730 9.820 110,226 -0.08(-0.81%)
May 09, 2013 9.280 10.23 9.280 9.900 378,024 +0.78(+8.55%)
May 08, 2013 9.210 9.210 9.080 9.120 6,082 -0.02(-0.22%)
May 07, 2013 9.080 9.200 8.850 9.140 369,913 +0.01(+0.11%)
May 06, 2013 9.080 9.160 9.000 9.130 151,966 +0.00(+0.00%)
May 03, 2013 9.100 9.170 9.000 9.130 84,670 +0.10(+1.11%)
May 02, 2013 9.280 9.280 8.980 9.030 27,754 -0.23(-2.48%)
May 01, 2013 9.330 9.340 9.220 9.260 27,161 -0.13(-1.38%)
Apr 30, 2013 9.200 9.430 9.190 9.390 26,478 +0.19(+2.07%)
Apr 29, 2013 9.190 9.260 9.100 9.200 10,215 -0.04(-0.43%)
Apr 26, 2013 9.310 9.310 9.190 9.240 5,056 -0.10(-1.07%)
Apr 25, 2013 9.220 9.350 9.190 9.340 373,211 +0.20(+2.19%)
Apr 24, 2013 9.120 9.150 9.100 9.140 28,078 +0.04(+0.44%)
Apr 23, 2013 9.110 9.130 9.100 9.100 22,356 -0.06(-0.66%)
Apr 22, 2013 9.250 9.250 9.070 9.160 40,441 -0.09(-0.97%)
Apr 19, 2013 9.190 9.250 9.120 9.250 63,776 +0.00(+0.00%)
Apr 18, 2013 9.290 9.290 9.220 9.250 5,786 +0.10(+1.09%)
Apr 17, 2013 9.160 9.160 9.040 9.150 157,086 +0.05(+0.55%)
Apr 16, 2013 9.270 9.280 9.100 9.100 16,850 -0.21(-2.26%)
Apr 15, 2013 9.340 9.340 9.250 9.310 104,024 +0.06(+0.65%)
Apr 12, 2013 9.300 9.300 9.180 9.250 37,710 -0.05(-0.54%)
Apr 11, 2013 9.240 9.300 9.100 9.300 16,085 +0.10(+1.09%)
Apr 10, 2013 9.250 9.350 9.100 9.200 406,105 +0.14(+1.55%)
Apr 09, 2013 9.050 9.230 9.050 9.060 262,568 -0.05(-0.55%)
Apr 08, 2013 9.300 9.300 9.100 9.110 65,183 -0.23(-2.46%)
Apr 05, 2013 9.220 9.340 9.115 9.340 210,299 +0.07(+0.76%)
Apr 04, 2013 9.310 9.340 9.260 9.270 8,923 -0.03(-0.32%)
Apr 03, 2013 9.360 9.370 9.260 9.300 220,400 -0.12(-1.27%)
Apr 02, 2013 9.370 9.590 9.370 9.420 31,021 +0.05(+0.53%)
Apr 01, 2013 9.440 9.450 9.300 9.370 33,420 +0.00(+0.00%)
Mar 28, 2013 9.370 9.370 9.370 0 +0.11(+1.19%)
Mar 27, 2013 9.200 9.260 9.130 9.260 27,607 +0.01(+0.11%)
Mar 26, 2013 9.300 9.300 9.250 9.250 8,100 -0.08(-0.86%)
Mar 25, 2013 9.340 9.450 9.325 9.330 230,368 +0.03(+0.32%)
Mar 22, 2013 9.320 9.320 9.260 9.300 18,782 +0.01(+0.11%)
Mar 21, 2013 9.310 9.340 9.260 9.290 8,678 +0.03(+0.32%)
Mar 20, 2013 9.340 9.340 9.260 9.260 10,899 -0.10(-1.07%)
Mar 19, 2013 9.230 9.450 9.230 9.360 12,198 +0.13(+1.41%)
Mar 18, 2013 9.250 9.250 9.180 9.230 169,829 +0.04(+0.44%)
Mar 15, 2013 9.260 9.340 9.080 9.190 193,794 -0.11(-1.18%)
Mar 14, 2013 9.350 9.400 9.280 9.300 40,287 -0.03(-0.32%)
Mar 13, 2013 9.240 9.350 8.500 9.330 128,929 +0.13(+1.41%)
Mar 12, 2013 9.180 9.420 9.150 9.200 580,462 +0.06(+0.66%)
Mar 11, 2013 9.050 9.140 9.000 9.140 75,814 +0.01(+0.11%)
Mar 08, 2013 9.110 9.160 9.070 9.130 300,845 +0.03(+0.33%)
Mar 07, 2013 8.770 9.600 8.770 9.100 83,764 +0.35(+4.00%)
Mar 06, 2013 9.050 9.050 8.750 8.750 32,547 +0.00(+0.00%)
Mar 05, 2013 8.700 8.840 8.700 8.750 110,339 +0.01(+0.11%)
Mar 04, 2013 8.770 8.880 8.730 8.740 119,681 -0.13(-1.47%)
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.