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 (%)
Oct 31, 2019 41.01 41.70 40.84 41.66 139,606 +0.21(+0.51%)
Oct 30, 2019 41.17 41.74 41.09 41.45 128,753 +0.28(+0.68%)
Oct 29, 2019 41.61 41.61 40.91 41.17 142,671 -0.44(-1.06%)
Oct 28, 2019 40.61 41.91 40.61 41.61 178,255 +1.06(+2.61%)
Oct 25, 2019 40.36 41.04 40.28 40.55 121,526 +0.02(+0.05%)
Oct 24, 2019 40.39 40.88 39.98 40.53 108,753 +0.16(+0.40%)
Oct 23, 2019 40.30 40.65 39.90 40.37 91,843 +0.07(+0.17%)
Oct 22, 2019 40.92 42.01 40.18 40.30 139,096 -0.67(-1.64%)
Oct 21, 2019 41.25 41.51 40.74 40.97 90,831 -0.25(-0.61%)
Oct 18, 2019 41.79 41.81 40.89 41.22 145,631 -0.57(-1.36%)
Oct 17, 2019 42.06 42.25 41.55 41.79 121,627 -0.18(-0.43%)
Oct 16, 2019 42.33 42.60 41.81 41.97 175,319 -0.36(-0.85%)
Oct 15, 2019 41.96 42.71 41.96 42.33 139,454 +0.33(+0.79%)
Oct 11, 2019 42.00 42.00 42.00 0 +0.43(+1.03%)
Oct 10, 2019 41.67 41.83 41.33 41.57 110,242 -0.17(-0.41%)
Oct 09, 2019 41.12 41.77 40.96 41.74 117,857 +0.64(+1.56%)
Oct 08, 2019 41.50 41.67 40.49 41.10 224,772 -0.61(-1.46%)
Oct 07, 2019 40.84 42.18 40.84 41.71 131,463 +0.98(+2.41%)
Oct 04, 2019 40.64 41.29 40.64 40.73 327,439 +0.17(+0.42%)
Oct 03, 2019 40.74 41.29 40.48 40.56 234,186 -0.26(-0.64%)
Oct 02, 2019 41.09 41.09 40.26 40.82 281,406 -0.41(-0.99%)
Oct 01, 2019 41.35 41.96 41.00 41.23 208,218 -0.11(-0.27%)
Sep 30, 2019 41.25 41.53 41.06 41.34 107,196 +0.08(+0.19%)
Sep 27, 2019 41.69 42.05 40.95 41.26 216,616 -0.47(-1.13%)
Sep 26, 2019 41.78 42.07 41.51 41.73 301,517 -0.07(-0.17%)
Sep 25, 2019 41.46 42.26 41.46 41.80 247,526 +0.21(+0.50%)
Sep 24, 2019 41.71 42.08 41.50 41.59 222,366 -0.02(-0.05%)
Sep 23, 2019 41.86 42.02 41.29 41.61 191,657 -0.38(-0.90%)
Sep 20, 2019 41.90 42.28 41.71 41.99 218,251 +0.02(+0.05%)
Sep 19, 2019 41.47 42.05 41.47 41.97 159,008 +0.49(+1.18%)
Sep 18, 2019 42.26 42.26 41.16 41.48 251,607 -0.81(-1.92%)
Sep 17, 2019 42.36 42.38 42.00 42.29 64,044 -0.11(-0.26%)
Sep 16, 2019 42.23 42.79 42.01 42.40 110,189 +0.20(+0.47%)
Sep 13, 2019 42.35 42.71 42.04 42.20 66,925 -0.16(-0.38%)
Sep 12, 2019 41.98 42.43 41.77 42.36 175,997 +0.38(+0.91%)
Sep 11, 2019 41.67 42.21 41.45 41.98 168,283 +0.24(+0.57%)
Sep 10, 2019 41.47 42.22 41.11 41.74 124,163 +0.28(+0.68%)
Sep 09, 2019 40.87 41.64 40.81 41.46 103,158 +0.64(+1.57%)
Sep 06, 2019 40.12 41.07 40.10 40.82 117,088 +0.62(+1.54%)
Sep 05, 2019 40.32 41.01 39.99 40.20 111,289 -0.02(-0.05%)
Sep 04, 2019 39.74 40.40 39.66 40.22 75,777 +0.52(+1.31%)
Sep 03, 2019 39.74 39.77 39.24 39.70 107,152 -0.12(-0.30%)
Aug 30, 2019 39.82 39.82 39.82 0 +0.02(+0.05%)
Aug 29, 2019 39.70 39.93 39.33 39.80 117,530 +0.20(+0.51%)
Aug 28, 2019 39.26 39.71 39.10 39.60 93,516 +0.17(+0.43%)
Aug 27, 2019 39.19 39.85 38.91 39.43 254,708 +0.36(+0.92%)
Aug 26, 2019 38.51 39.20 38.44 39.07 272,006 +0.50(+1.30%)
Aug 23, 2019 39.11 39.18 38.49 38.57 176,056 -0.62(-1.58%)
Aug 22, 2019 39.41 39.75 39.16 39.19 62,413 -0.15(-0.38%)
Aug 21, 2019 40.01 40.04 39.06 39.34 200,858 -0.35(-0.88%)
Aug 20, 2019 40.13 40.52 39.66 39.69 90,819 -0.42(-1.05%)
Aug 19, 2019 41.35 41.53 39.95 40.11 166,952 -1.23(-2.98%)
Aug 16, 2019 41.14 41.49 40.75 41.34 234,640 +0.51(+1.25%)
Aug 15, 2019 41.11 41.91 40.64 40.83 163,560 -0.24(-0.58%)
Aug 14, 2019 41.24 41.30 39.51 41.07 427,481 -0.68(-1.63%)
Aug 13, 2019 40.80 41.81 40.63 41.75 309,552 +0.90(+2.20%)
Aug 12, 2019 41.65 42.45 40.41 40.85 187,773 -1.14(-2.71%)
Aug 09, 2019 42.45 42.51 41.62 41.99 112,194 -0.56(-1.32%)
Aug 08, 2019 42.47 42.83 42.39 42.55 92,633 +0.10(+0.24%)
Aug 07, 2019 42.34 42.89 41.83 42.45 182,451 -0.14(-0.33%)
Aug 06, 2019 43.08 43.55 41.99 42.59 141,007 -1.04(-2.38%)
Aug 02, 2019 43.63 43.63 43.63 0 +0.71(+1.65%)
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.