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 (%)
Aug 31, 2021 44.06 44.20 44.02 44.05 139,272 -0.05(-0.11%)
Aug 30, 2021 44.11 44.17 44.06 44.10 94,554 +0.00(+0.00%)
Aug 27, 2021 44.15 44.15 44.08 44.10 167,073 -0.07(-0.16%)
Aug 26, 2021 44.09 44.17 44.02 44.17 57,182 +0.07(+0.16%)
Aug 25, 2021 44.07 44.17 44.05 44.10 83,084 +0.05(+0.11%)
Aug 24, 2021 44.19 44.24 44.01 44.05 219,986 -0.15(-0.34%)
Aug 23, 2021 44.05 44.23 44.05 44.20 85,467 -0.02(-0.05%)
Aug 20, 2021 44.10 44.29 44.10 44.22 7,237 +0.09(+0.20%)
Aug 19, 2021 44.00 44.19 44.00 44.13 14,945 +0.03(+0.07%)
Aug 18, 2021 44.10 44.19 44.05 44.10 34,593 -0.03(-0.07%)
Aug 17, 2021 44.23 44.24 44.10 44.13 60,477 -0.11(-0.25%)
Aug 16, 2021 44.21 44.40 44.21 44.24 19,322 -0.04(-0.09%)
Aug 13, 2021 44.22 44.33 44.22 44.28 11,756 -0.02(-0.05%)
Aug 12, 2021 44.28 44.33 44.14 44.30 9,187 +0.09(+0.20%)
Aug 11, 2021 44.20 44.30 44.18 44.21 26,115 -0.06(-0.14%)
Aug 10, 2021 44.25 44.31 44.20 44.27 42,750 +0.05(+0.11%)
Aug 09, 2021 44.19 44.33 44.19 44.22 35,157 -0.08(-0.18%)
Aug 06, 2021 44.32 44.34 44.16 44.30 21,996 -0.05(-0.11%)
Aug 05, 2021 44.20 44.44 44.15 44.35 149,837 +0.29(+0.66%)
Aug 04, 2021 44.21 44.21 44.00 44.06 47,480 -0.17(-0.38%)
Aug 03, 2021 44.25 44.45 44.21 44.23 99,488 -0.07(-0.16%)
Jul 30, 2021 44.30 44.30 44.30 0 -0.03(-0.07%)
Jul 29, 2021 44.41 44.41 44.33 44.33 29,733 -0.08(-0.18%)
Jul 28, 2021 44.65 44.65 44.35 44.41 18,875 +0.03(+0.07%)
Jul 27, 2021 44.55 44.55 44.25 44.38 33,753 -0.02(-0.05%)
Jul 26, 2021 44.33 44.43 44.33 44.40 108,973 -0.02(-0.05%)
Jul 23, 2021 44.32 44.44 44.32 44.42 19,475 +0.09(+0.20%)
Jul 22, 2021 44.70 44.70 44.31 44.33 45,574 -0.11(-0.25%)
Jul 21, 2021 44.30 44.51 44.29 44.44 85,544 +0.09(+0.20%)
Jul 20, 2021 44.50 44.50 44.30 44.35 69,210 +0.04(+0.09%)
Jul 19, 2021 44.49 44.49 44.30 44.31 76,582 -0.18(-0.40%)
Jul 16, 2021 44.60 44.60 44.25 44.49 62,739 +0.04(+0.09%)
Jul 15, 2021 44.42 44.53 44.31 44.45 44,787 +0.05(+0.11%)
Jul 14, 2021 44.49 44.80 44.31 44.40 1,083,256 -0.02(-0.05%)
Jul 13, 2021 44.43 44.43 44.27 44.42 30,168 +0.02(+0.05%)
Jul 12, 2021 44.39 44.43 44.30 44.40 342,897 +0.05(+0.11%)
Jul 09, 2021 44.22 44.36 44.18 44.35 71,744 +0.10(+0.23%)
Jul 08, 2021 44.31 44.47 44.21 44.25 113,007 -0.14(-0.32%)
Jul 07, 2021 44.54 44.75 44.34 44.39 61,459 -0.24(-0.54%)
Jul 06, 2021 44.60 44.70 44.59 44.63 22,216 +0.04(+0.09%)
Jul 05, 2021 44.68 44.89 44.55 44.59 140,702 +0.01(+0.02%)
Jul 02, 2021 44.60 44.60 44.44 44.58 153,781 +0.07(+0.16%)
Jun 30, 2021 44.51 44.51 44.51 0 -0.21(-0.47%)
Jun 29, 2021 44.62 44.72 44.62 44.72 116,532 +0.06(+0.13%)
Jun 28, 2021 44.62 44.78 44.51 44.66 131,243 +0.07(+0.16%)
Jun 25, 2021 44.60 44.72 44.50 44.59 216,659 -0.07(-0.16%)
Jun 24, 2021 44.69 44.79 44.52 44.66 168,079 +0.11(+0.25%)
Jun 23, 2021 44.80 44.90 44.40 44.55 377,376 -0.25(-0.56%)
Jun 22, 2021 44.78 44.87 44.78 44.80 71,910 +0.02(+0.04%)
Jun 21, 2021 44.84 44.96 44.78 44.78 85,318 +0.00(+0.00%)
Jun 18, 2021 44.84 44.84 44.75 44.78 158,044 +0.00(+0.00%)
Jun 17, 2021 44.81 44.85 44.77 44.78 77,288 -0.01(-0.02%)
Jun 16, 2021 44.80 44.85 44.75 44.79 98,215 -0.05(-0.11%)
Jun 15, 2021 44.74 44.85 44.70 44.84 175,830 +0.11(+0.25%)
Jun 14, 2021 44.75 44.89 44.71 44.73 92,233 +0.08(+0.18%)
Jun 11, 2021 44.66 44.73 44.63 44.65 126,037 -0.07(-0.16%)
Jun 10, 2021 44.66 44.87 44.66 44.72 264,332 +0.07(+0.16%)
Jun 09, 2021 44.65 44.71 44.61 44.65 314,381 +0.00(+0.00%)
Jun 08, 2021 44.55 44.72 44.55 44.65 318,651 +0.10(+0.22%)
Jun 07, 2021 44.40 44.75 44.40 44.55 160,471 +0.15(+0.34%)
Jun 04, 2021 44.00 44.39 44.00 44.40 58,601 +0.43(+0.98%)
Jun 03, 2021 44.33 44.33 43.97 43.97 140,931 -0.23(-0.52%)
Jun 02, 2021 44.00 44.23 44.00 44.20 17,665 +0.18(+0.41%)
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.