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, 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%)
Jan 02, 2020 43.09 43.27 42.98 43.05 68,081 +0.01(+0.02%)
Dec 31, 2019 43.04 43.04 43.04 0 -0.23(-0.53%)
Dec 30, 2019 42.96 43.42 42.68 43.27 79,088 +0.32(+0.75%)
Dec 27, 2019 43.30 43.30 42.90 42.95 80,913 -0.42(-0.97%)
Dec 24, 2019 43.37 43.37 43.37 0 +0.25(+0.58%)
Dec 23, 2019 42.87 43.45 42.53 43.12 116,035 +0.40(+0.94%)
Dec 20, 2019 42.56 43.47 42.50 42.72 454,518 +0.20(+0.47%)
Dec 19, 2019 42.95 43.19 42.21 42.52 186,463 -0.52(-1.21%)
Dec 18, 2019 43.10 43.31 42.73 43.04 356,453 -0.09(-0.21%)
Dec 17, 2019 42.89 43.34 42.73 43.13 104,513 +0.39(+0.91%)
Dec 16, 2019 43.47 44.09 42.68 42.74 203,776 -0.74(-1.70%)
Dec 13, 2019 42.47 43.70 42.24 43.48 137,525 +1.02(+2.40%)
Dec 12, 2019 42.51 43.01 42.46 42.46 184,033 -0.09(-0.21%)
Dec 11, 2019 42.60 42.83 42.44 42.55 75,686 -0.11(-0.26%)
Dec 10, 2019 43.27 43.42 42.35 42.66 120,790 -0.55(-1.27%)
Dec 09, 2019 43.60 43.64 43.03 43.21 83,538 -0.51(-1.17%)
Dec 06, 2019 43.55 44.20 43.55 43.72 123,490 +0.09(+0.21%)
Dec 05, 2019 42.37 43.70 42.32 43.63 139,284 +1.16(+2.73%)
Dec 04, 2019 41.61 42.55 41.49 42.47 151,652 +0.86(+2.07%)
Dec 03, 2019 42.04 42.04 41.31 41.61 145,730 -0.53(-1.26%)
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.