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 (%)
Mar 31, 2020 24.75 25.40 24.00 24.98 258,150 +0.34(+1.38%)
Mar 30, 2020 24.20 24.69 23.08 24.64 141,070 +0.06(+0.24%)
Mar 27, 2020 22.62 25.36 22.62 24.58 308,934 -1.99(-7.49%)
Mar 26, 2020 23.31 26.92 23.31 26.57 339,305 +3.27(+14.03%)
Mar 25, 2020 19.75 23.52 19.67 23.30 401,725 +3.69(+18.82%)
Mar 24, 2020 19.66 20.44 18.91 19.61 422,233 +0.52(+2.72%)
Mar 23, 2020 21.41 21.41 18.56 19.09 420,101 -4.25(-18.21%)
Mar 20, 2020 20.84 24.28 19.67 23.34 538,833 +2.60(+12.54%)
Mar 19, 2020 19.65 20.89 18.94 20.74 190,886 +1.04(+5.28%)
Mar 18, 2020 22.66 22.67 18.05 19.70 763,565 -3.46(-14.94%)
Mar 17, 2020 23.30 24.75 21.79 23.16 466,510 -0.55(-2.32%)
Mar 16, 2020 25.30 25.31 19.00 23.71 769,729 -5.31(-18.30%)
Mar 13, 2020 30.33 30.78 27.91 29.02 306,564 -0.29(-0.99%)
Mar 12, 2020 31.80 31.80 29.12 29.31 496,713 -4.03(-12.09%)
Mar 11, 2020 35.22 36.20 33.01 33.34 512,689 -1.66(-4.74%)
Mar 10, 2020 33.75 37.50 33.75 35.00 324,994 +1.73(+5.20%)
Mar 09, 2020 35.00 35.00 33.08 33.27 295,455 -2.96(-8.17%)
Mar 06, 2020 37.00 37.00 35.75 36.23 350,208 -1.26(-3.36%)
Mar 05, 2020 38.20 38.39 37.35 37.49 501,406 -1.21(-3.13%)
Mar 04, 2020 43.93 43.93 37.73 38.70 1,064,151 -1.80(-4.44%)
Mar 03, 2020 40.11 40.69 38.67 40.50 573,750 +0.39(+0.97%)
Mar 02, 2020 39.27 40.11 38.43 40.11 440,132 +0.78(+1.98%)
Feb 28, 2020 41.04 41.04 38.84 39.33 435,844 -2.52(-6.02%)
Feb 27, 2020 42.26 42.77 40.69 41.85 346,065 -1.03(-2.40%)
Feb 26, 2020 43.00 44.38 42.10 42.88 328,506 -0.80(-1.83%)
Feb 25, 2020 44.45 44.97 43.39 43.68 282,813 -0.71(-1.60%)
Feb 24, 2020 44.75 44.86 44.35 44.39 213,681 -0.50(-1.11%)
Feb 21, 2020 44.91 45.48 44.86 44.89 124,132 -0.10(-0.22%)
Feb 20, 2020 45.00 45.78 44.91 44.99 144,235 -0.09(-0.20%)
Feb 19, 2020 44.82 45.65 44.75 45.08 210,044 +0.16(+0.36%)
Feb 18, 2020 44.23 45.14 44.23 44.92 100,969 +0.41(+0.92%)
Feb 14, 2020 44.51 44.51 44.51 0 -0.61(-1.35%)
Feb 13, 2020 44.28 45.23 44.20 45.12 204,248 +0.73(+1.64%)
Feb 12, 2020 44.49 44.85 44.02 44.39 117,898 -0.19(-0.43%)
Feb 11, 2020 44.11 45.00 43.99 44.58 385,968 +0.38(+0.86%)
Feb 10, 2020 39.70 45.80 39.35 44.20 838,053 +4.34(+10.89%)
Feb 07, 2020 40.30 40.51 39.77 39.86 105,922 -0.53(-1.31%)
Feb 06, 2020 40.28 40.80 40.26 40.39 97,228 +0.25(+0.62%)
Feb 05, 2020 40.22 40.30 39.81 40.14 78,217 +0.17(+0.43%)
Feb 04, 2020 39.51 40.19 39.38 39.97 116,473 +0.46(+1.16%)
Feb 03, 2020 39.75 39.97 39.24 39.51 114,759 -0.34(-0.85%)
Jan 31, 2020 39.86 39.98 39.29 39.85 122,905 -0.15(-0.37%)
Jan 30, 2020 40.01 40.41 39.61 40.00 111,583 -0.29(-0.72%)
Jan 29, 2020 40.53 40.66 39.66 40.29 128,851 -0.24(-0.59%)
Jan 28, 2020 40.62 40.92 40.11 40.53 108,084 +0.04(+0.10%)
Jan 27, 2020 41.00 41.05 40.21 40.49 142,441 -0.96(-2.32%)
Jan 24, 2020 42.12 42.35 41.15 41.45 138,095 -0.67(-1.59%)
Jan 23, 2020 42.70 42.82 42.06 42.12 74,400 -0.62(-1.45%)
Jan 22, 2020 42.91 43.52 42.73 42.74 99,554 -0.16(-0.37%)
Jan 21, 2020 42.95 43.76 42.63 42.90 75,478 -0.06(-0.14%)
Jan 20, 2020 43.00 43.19 42.57 42.96 54,646 -0.01(-0.02%)
Jan 17, 2020 42.61 43.31 42.50 42.97 123,154 +0.48(+1.13%)
Jan 16, 2020 42.42 42.85 42.32 42.49 57,181 +0.15(+0.35%)
Jan 15, 2020 41.90 42.71 41.90 42.34 78,664 +0.43(+1.03%)
Jan 14, 2020 41.50 42.00 41.45 41.91 58,587 +0.45(+1.09%)
Jan 13, 2020 41.29 41.52 41.15 41.46 55,193 +0.19(+0.46%)
Jan 10, 2020 41.52 41.93 41.26 41.27 87,495 -0.23(-0.55%)
Jan 09, 2020 41.75 42.10 41.50 41.50 79,352 -0.22(-0.53%)
Jan 08, 2020 42.34 42.45 41.70 41.72 124,967 -0.62(-1.46%)
Jan 07, 2020 42.11 42.87 41.85 42.34 94,705 +0.26(+0.62%)
Jan 06, 2020 42.69 42.82 41.92 42.08 118,007 -0.73(-1.71%)
Jan 03, 2020 42.88 42.90 42.33 42.81 146,438 -0.24(-0.56%)
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.