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, 2016 17.66 17.77 17.56 17.69 78,881 +0.03(+0.17%)
May 30, 2016 17.38 17.86 17.38 17.66 35,121 -0.02(-0.11%)
May 27, 2016 17.11 17.94 17.11 17.68 90,179 +0.54(+3.15%)
May 26, 2016 17.37 17.52 17.09 17.14 88,023 -0.20(-1.15%)
May 25, 2016 17.44 17.50 17.16 17.34 88,848 -0.12(-0.69%)
May 24, 2016 17.11 17.50 17.01 17.46 54,793 +0.33(+1.93%)
May 20, 2016 17.13 17.13 17.13 0 +0.05(+0.29%)
May 19, 2016 17.46 17.52 16.81 17.08 99,615 -0.42(-2.40%)
May 18, 2016 18.00 18.00 17.44 17.50 93,628 -0.51(-2.83%)
May 17, 2016 17.97 18.39 17.97 18.01 220,226 +0.02(+0.11%)
May 16, 2016 18.09 18.26 17.82 17.99 3,705,562 -0.09(-0.50%)
May 13, 2016 17.68 18.17 17.68 18.08 48,124 +0.37(+2.09%)
May 12, 2016 17.51 17.79 17.44 17.71 68,942 +0.44(+2.55%)
May 11, 2016 16.79 17.36 16.55 17.27 136,902 +0.36(+2.13%)
May 10, 2016 17.42 17.42 16.61 16.91 148,213 -0.36(-2.08%)
May 09, 2016 17.45 17.60 17.04 17.27 80,252 -0.18(-1.03%)
May 06, 2016 17.71 17.74 17.36 17.45 51,813 -0.40(-2.24%)
May 05, 2016 17.95 17.99 17.70 17.85 56,899 -0.04(-0.22%)
May 04, 2016 17.87 17.95 17.75 17.89 36,248 +0.00(+0.00%)
May 03, 2016 17.90 17.97 17.75 17.89 152,827 -0.11(-0.61%)
May 02, 2016 18.37 18.37 17.87 18.00 41,337 -0.18(-0.99%)
Apr 29, 2016 18.03 18.24 18.00 18.18 33,563 +0.15(+0.83%)
Apr 28, 2016 17.97 18.05 17.86 18.03 48,602 +0.00(+0.00%)
Apr 27, 2016 17.75 18.23 17.72 18.03 56,303 +0.27(+1.52%)
Apr 26, 2016 17.66 17.82 17.57 17.76 124,894 +0.00(+0.00%)
Apr 25, 2016 17.96 17.96 17.67 17.76 47,217 -0.15(-0.84%)
Apr 22, 2016 18.00 18.00 17.81 17.91 22,425 +0.01(+0.06%)
Apr 21, 2016 17.96 18.00 17.83 17.90 38,020 -0.08(-0.44%)
Apr 20, 2016 17.89 18.05 17.83 17.98 41,175 +0.02(+0.11%)
Apr 19, 2016 17.83 18.01 17.77 17.96 64,259 +0.11(+0.62%)
Apr 18, 2016 17.59 18.03 17.59 17.85 97,582 +0.26(+1.48%)
Apr 15, 2016 17.49 17.70 17.42 17.59 55,035 +0.13(+0.74%)
Apr 14, 2016 17.30 17.62 17.14 17.46 78,605 +0.12(+0.69%)
Apr 13, 2016 17.92 18.31 17.19 17.34 273,757 -0.52(-2.91%)
Apr 12, 2016 18.05 18.14 17.70 17.86 166,976 -0.21(-1.16%)
Apr 11, 2016 17.78 18.13 17.78 18.07 33,764 +0.15(+0.84%)
Apr 08, 2016 17.78 17.95 17.66 17.92 24,735 +0.19(+1.07%)
Apr 07, 2016 17.90 17.92 17.63 17.73 43,026 -0.28(-1.55%)
Apr 06, 2016 18.16 18.19 17.98 18.01 68,446 -0.26(-1.42%)
Apr 05, 2016 18.10 18.44 18.10 18.27 18,254 +0.12(+0.66%)
Apr 04, 2016 18.50 18.58 18.02 18.15 257,645 -0.47(-2.52%)
Apr 01, 2016 18.46 18.65 18.10 18.62 132,180 +0.01(+0.05%)
Mar 31, 2016 18.39 18.67 18.39 18.61 23,909 +0.23(+1.25%)
Mar 30, 2016 18.90 19.08 18.35 18.38 43,863 -0.72(-3.77%)
Mar 29, 2016 18.22 19.15 18.20 19.10 78,068 +0.86(+4.71%)
Mar 28, 2016 17.81 18.25 17.51 18.24 100,807 +0.64(+3.64%)
Mar 24, 2016 17.60 17.60 17.60 0 +0.10(+0.57%)
Mar 23, 2016 18.00 18.27 17.39 17.50 103,927 -0.50(-2.78%)
Mar 22, 2016 18.30 18.30 17.92 18.00 29,876 -0.35(-1.91%)
Mar 21, 2016 18.10 18.54 18.10 18.35 29,185 +0.27(+1.49%)
Mar 18, 2016 18.00 18.28 17.79 18.08 114,548 +0.14(+0.78%)
Mar 17, 2016 17.74 17.97 17.60 17.94 103,859 +0.19(+1.07%)
Mar 16, 2016 17.84 17.90 17.63 17.75 114,588 -0.07(-0.39%)
Mar 15, 2016 17.65 17.92 17.65 17.82 69,039 +0.03(+0.17%)
Mar 14, 2016 17.45 17.97 17.45 17.79 92,621 +0.12(+0.68%)
Mar 11, 2016 17.82 18.05 17.50 17.67 77,629 -0.11(-0.62%)
Mar 10, 2016 17.35 18.27 17.35 17.78 146,226 +0.35(+2.01%)
Mar 09, 2016 17.90 17.90 17.39 17.43 75,961 -0.38(-2.13%)
Mar 08, 2016 18.24 18.24 17.66 17.81 73,349 +0.11(+0.62%)
Mar 07, 2016 16.93 17.78 16.93 17.70 74,075 +0.60(+3.51%)
Mar 04, 2016 17.50 17.70 16.89 17.10 309,188 -0.39(-2.23%)
Mar 03, 2016 19.07 20.90 17.49 17.49 431,028 -1.48(-7.80%)
Mar 02, 2016 19.44 19.58 18.71 18.97 95,944 -0.47(-2.42%)
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.