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 (%)
Feb 28, 2018 33.84 33.85 32.98 33.13 137,140 -0.69(-2.04%)
Feb 27, 2018 33.91 34.15 33.51 33.82 45,116 -0.20(-0.59%)
Feb 26, 2018 34.28 34.72 33.63 34.02 38,680 -0.18(-0.53%)
Feb 23, 2018 33.80 34.52 33.76 34.20 37,777 +0.45(+1.33%)
Feb 22, 2018 34.05 34.05 33.24 33.75 94,476 -0.21(-0.62%)
Feb 21, 2018 34.38 35.00 33.95 33.96 49,911 -0.42(-1.22%)
Feb 20, 2018 34.50 34.69 34.20 34.38 37,943 -0.23(-0.66%)
Feb 16, 2018 34.61 34.61 34.61 0 +0.04(+0.12%)
Feb 15, 2018 34.66 34.96 34.39 34.57 28,628 -0.04(-0.12%)
Feb 14, 2018 34.16 35.00 33.84 34.61 66,618 +0.33(+0.96%)
Feb 13, 2018 33.96 34.28 77,402 -0.31(-0.90%)
Feb 12, 2018 34.45 34.94 34.45 34.59 33,616 +0.31(+0.90%)
Feb 09, 2018 34.24 34.56 33.71 34.28 61,759 +0.12(+0.35%)
Feb 08, 2018 35.01 35.12 34.14 34.16 51,617 -0.88(-2.51%)
Feb 07, 2018 35.01 35.01 34.75 35.04 73,333 +0.29(+0.83%)
Feb 06, 2018 34.11 35.40 33.72 34.75 90,431 +0.20(+0.58%)
Feb 05, 2018 34.76 34.76 34.57 34.55 106,007 -0.48(-1.37%)
Feb 02, 2018 36.39 36.39 34.64 35.03 133,695 -1.53(-4.18%)
Feb 01, 2018 36.46 37.04 36.42 36.56 83,860 -0.04(-0.11%)
Jan 31, 2018 36.54 36.81 36.33 36.60 78,784 +0.10(+0.27%)
Jan 30, 2018 36.62 36.98 36.41 36.50 43,220 -0.23(-0.63%)
Jan 29, 2018 36.87 37.09 36.32 36.73 83,407 -0.13(-0.35%)
Jan 26, 2018 36.99 37.15 36.82 36.86 86,262 -0.05(-0.14%)
Jan 25, 2018 37.92 38.00 36.83 36.91 196,600 -1.01(-2.66%)
Jan 24, 2018 37.58 37.96 37.19 37.92 130,596 +0.47(+1.26%)
Jan 23, 2018 36.36 37.97 36.35 37.45 227,519 +1.19(+3.28%)
Jan 22, 2018 36.36 35.61 36.26 147,278 +0.56(+1.57%)
Jan 19, 2018 34.73 35.83 34.58 35.70 181,674 +1.09(+3.15%)
Jan 18, 2018 34.48 34.71 34.21 34.61 93,400 +0.22(+0.64%)
Jan 17, 2018 34.27 34.50 34.09 34.39 135,944 +0.06(+0.17%)
Jan 16, 2018 33.54 34.61 33.54 34.33 238,284 +0.84(+2.51%)
Jan 15, 2018 33.45 33.53 33.44 33.49 57,662 +0.05(+0.15%)
Jan 12, 2018 33.36 33.45 32.95 33.44 48,287 +0.16(+0.48%)
Jan 11, 2018 33.60 33.67 33.15 33.28 111,287 -0.34(-1.01%)
Jan 10, 2018 33.72 33.72 33.40 33.62 53,053 -0.06(-0.18%)
Jan 09, 2018 33.87 33.87 33.60 33.68 81,229 -0.20(-0.59%)
Jan 08, 2018 33.84 33.95 33.58 33.88 74,980 +0.02(+0.06%)
Jan 05, 2018 33.94 34.10 33.71 33.86 79,898 +0.06(+0.18%)
Jan 04, 2018 33.90 34.00 33.37 33.80 73,187 -0.03(-0.09%)
Jan 03, 2018 33.58 34.00 33.30 33.83 143,724 +0.18(+0.53%)
Jan 02, 2018 33.59 33.92 33.32 33.65 110,994 -0.14(-0.41%)
Dec 29, 2017 33.79 33.79 33.79 0 -0.09(-0.27%)
Dec 28, 2017 33.90 33.90 33.66 33.88 101,690 +0.01(+0.03%)
Dec 27, 2017 34.00 34.07 33.46 33.87 150,248 -0.21(-0.62%)
Dec 22, 2017 33.91 34.09 33.64 34.08 110,755 +0.13(+0.38%)
Dec 21, 2017 34.06 34.06 33.45 33.95 138,281 -0.20(-0.59%)
Dec 20, 2017 34.36 34.36 33.28 34.15 238,082 -0.22(-0.64%)
Dec 19, 2017 30.60 35.00 30.60 34.37 788,089 +4.48(+14.99%)
Dec 18, 2017 30.00 30.15 29.72 29.89 398,478 +0.19(+0.64%)
Dec 15, 2017 29.97 29.14 29.70 227,063 +0.40(+1.37%)
Dec 14, 2017 29.38 29.38 28.89 29.30 342,480 +0.00(+0.00%)
Dec 13, 2017 30.00 30.07 29.20 29.30 107,666 -0.40(-1.35%)
Dec 12, 2017 29.53 29.80 29.37 29.70 64,494 +0.22(+0.75%)
Dec 11, 2017 29.90 29.90 29.33 29.48 133,209 -0.24(-0.81%)
Dec 08, 2017 30.01 30.08 29.70 29.72 74,821 -0.19(-0.64%)
Dec 07, 2017 30.41 30.60 29.88 29.91 158,613 -0.40(-1.32%)
Dec 06, 2017 30.29 30.58 30.13 30.31 152,909 -0.05(-0.16%)
Dec 05, 2017 30.95 31.42 30.27 30.36 175,117 -0.59(-1.91%)
Dec 04, 2017 30.50 31.06 30.32 30.95 173,793 +0.49(+1.61%)
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.