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, 2019 42.05 42.46 41.70 42.39 141,770 +0.12(+0.28%)
May 30, 2019 42.39 42.55 42.13 42.27 134,684 -0.14(-0.33%)
May 29, 2019 42.74 42.84 41.86 42.41 266,795 -0.60(-1.40%)
May 28, 2019 43.01 43.38 42.80 43.01 132,969 -0.01(-0.02%)
May 27, 2019 43.19 43.37 42.82 43.02 66,127 +0.01(+0.02%)
May 24, 2019 43.15 43.18 42.82 43.01 90,333 +0.05(+0.12%)
May 23, 2019 42.69 43.39 42.60 42.96 256,057 -0.05(-0.12%)
May 22, 2019 42.82 43.23 42.65 43.01 285,139 +0.03(+0.07%)
May 21, 2019 42.99 43.28 42.55 42.98 254,692 +0.05(+0.12%)
May 17, 2019 42.93 42.93 42.93 0 -0.18(-0.42%)
May 16, 2019 41.72 43.30 41.72 43.11 392,123 +1.36(+3.26%)
May 15, 2019 41.80 42.11 41.43 41.75 376,250 -0.24(-0.57%)
May 14, 2019 41.61 42.47 41.50 41.99 418,600 +0.50(+1.21%)
May 13, 2019 42.01 42.34 40.92 41.49 416,783 -0.90(-2.12%)
May 10, 2019 41.94 42.72 41.72 42.39 527,337 +0.21(+0.50%)
May 09, 2019 43.41 43.59 42.08 42.18 351,918 -1.36(-3.12%)
May 08, 2019 44.93 45.06 43.45 43.54 492,162 -1.43(-3.18%)
May 07, 2019 44.44 45.73 44.20 44.97 521,083 -0.04(-0.09%)
May 06, 2019 48.75 50.38 44.43 45.01 1,093,950 -3.83(-7.84%)
May 03, 2019 49.70 50.58 48.70 48.84 294,866 -0.77(-1.55%)
May 02, 2019 49.30 50.42 49.15 49.61 405,350 +0.29(+0.59%)
May 01, 2019 51.40 51.57 48.98 49.32 414,962 -2.17(-4.21%)
Apr 30, 2019 51.61 51.84 51.33 51.49 122,693 -0.10(-0.19%)
Apr 29, 2019 52.10 52.23 51.22 51.59 165,452 -0.57(-1.09%)
Apr 26, 2019 53.04 53.27 52.03 52.16 181,847 -0.88(-1.66%)
Apr 25, 2019 52.82 53.36 52.66 53.04 153,445 +0.22(+0.42%)
Apr 24, 2019 52.58 53.05 52.32 52.82 168,682 +0.10(+0.19%)
Apr 23, 2019 52.59 52.94 52.04 52.72 176,270 +0.14(+0.27%)
Apr 22, 2019 52.16 53.04 51.99 52.58 152,576 +0.27(+0.52%)
Apr 18, 2019 52.31 52.31 52.31 0 +0.21(+0.40%)
Apr 17, 2019 50.84 52.58 50.50 52.10 612,354 +1.32(+2.60%)
Apr 16, 2019 49.51 51.34 49.51 50.78 271,632 +1.28(+2.59%)
Apr 15, 2019 49.24 49.79 48.94 49.50 216,814 +0.33(+0.67%)
Apr 12, 2019 49.34 49.83 48.75 49.17 141,476 -0.01(-0.02%)
Apr 11, 2019 48.61 50.18 48.50 49.18 247,970 +0.55(+1.13%)
Apr 10, 2019 49.55 49.98 48.55 48.63 297,082 -0.90(-1.82%)
Apr 09, 2019 48.74 49.56 48.74 49.53 432,447 +0.64(+1.31%)
Apr 08, 2019 48.96 49.35 47.98 48.89 220,353 -0.39(-0.79%)
Apr 05, 2019 50.61 50.92 48.87 49.28 199,796 -1.32(-2.61%)
Apr 04, 2019 50.78 51.09 50.53 50.60 146,261 -0.33(-0.65%)
Apr 03, 2019 50.97 51.33 50.71 50.93 181,473 +0.05(+0.10%)
Apr 02, 2019 50.80 50.98 50.18 50.88 212,287 +0.10(+0.20%)
Apr 01, 2019 50.43 50.97 50.21 50.78 133,595 +0.65(+1.30%)
Mar 29, 2019 50.10 50.49 50.10 50.13 101,730 -0.03(-0.06%)
Mar 28, 2019 49.36 50.35 49.30 50.16 255,781 +0.83(+1.68%)
Mar 27, 2019 49.60 49.82 49.19 49.33 97,763 -0.39(-0.78%)
Mar 26, 2019 50.14 50.34 49.55 49.72 464,427 -0.15(-0.30%)
Mar 25, 2019 49.59 50.13 49.49 49.87 185,097 +0.24(+0.48%)
Mar 22, 2019 50.12 50.54 49.57 49.63 264,881 -0.44(-0.88%)
Mar 21, 2019 49.71 50.15 49.31 50.07 242,468 +0.01(+0.02%)
Mar 20, 2019 50.90 50.90 49.81 50.06 170,977 -0.84(-1.65%)
Mar 19, 2019 49.98 51.28 49.98 50.90 266,093 +0.95(+1.90%)
Mar 18, 2019 50.37 50.56 49.46 49.95 149,289 -0.64(-1.27%)
Mar 15, 2019 50.92 51.24 50.17 50.59 416,516 -0.13(-0.26%)
Mar 14, 2019 49.66 50.72 49.66 50.72 188,234 +0.89(+1.79%)
Mar 13, 2019 50.19 50.61 48.98 49.83 481,862 -0.19(-0.38%)
Mar 12, 2019 50.50 50.66 49.64 50.02 227,572 -0.51(-1.01%)
Mar 11, 2019 50.22 50.95 50.18 50.53 259,771 -0.06(-0.12%)
Mar 08, 2019 51.21 51.29 50.32 50.59 500,208 -1.01(-1.96%)
Mar 07, 2019 51.99 51.99 50.00 51.60 588,600 -0.34(-0.65%)
Mar 06, 2019 50.05 52.19 48.44 51.94 1,693,002 -3.83(-6.87%)
Mar 05, 2019 54.84 56.29 54.84 55.77 442,239 +0.89(+1.62%)
Mar 04, 2019 55.89 56.32 53.96 54.88 200,515 -0.86(-1.54%)
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.