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 (%)
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%)
Jul 04, 2016 18.20 18.74 18.01 18.21 19,820 +0.24(+1.34%)
Jun 30, 2016 17.97 17.97 17.97 0 -0.01(-0.06%)
Jun 29, 2016 18.00 18.51 17.93 17.98 81,770 +0.11(+0.62%)
Jun 28, 2016 17.78 18.06 17.78 17.87 68,202 +0.21(+1.19%)
Jun 27, 2016 17.70 17.73 17.46 17.66 37,134 -0.18(-1.01%)
Jun 24, 2016 17.23 17.97 17.23 17.84 32,227 -0.06(-0.34%)
Jun 23, 2016 17.67 18.04 17.67 17.90 38,069 +0.23(+1.30%)
Jun 22, 2016 17.55 17.72 17.55 17.67 14,449 +0.10(+0.57%)
Jun 21, 2016 17.69 17.75 17.53 17.57 33,666 -0.01(-0.06%)
Jun 20, 2016 17.45 17.62 17.43 17.58 82,817 +0.36(+2.09%)
Jun 17, 2016 17.14 17.50 17.09 17.22 130,870 +0.07(+0.41%)
Jun 16, 2016 17.10 17.23 17.05 17.15 52,211 -0.11(-0.64%)
Jun 15, 2016 17.11 17.32 16.88 17.26 120,488 +0.16(+0.94%)
Jun 14, 2016 17.19 17.23 16.75 17.10 57,328 +0.02(+0.12%)
Jun 13, 2016 17.27 17.28 17.01 17.08 33,705 -0.19(-1.10%)
Jun 10, 2016 17.50 17.66 17.19 17.27 52,549 -0.22(-1.26%)
Jun 09, 2016 17.30 17.54 17.30 17.49 38,856 +0.13(+0.75%)
Jun 08, 2016 17.39 17.47 17.16 17.36 81,070 -0.06(-0.34%)
Jun 07, 2016 17.38 17.67 17.38 17.42 95,568 +0.01(+0.06%)
Jun 06, 2016 17.43 17.61 17.34 17.41 71,086 -0.05(-0.29%)
Jun 03, 2016 17.36 17.65 17.08 17.46 145,529 -0.19(-1.08%)
Jun 02, 2016 17.69 17.86 17.62 17.65 97,423 -0.02(-0.11%)
Jun 01, 2016 17.62 17.76 17.48 17.67 86,323 -0.02(-0.11%)
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%)
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.