Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 30, 2009 7.760 7.780 7.350 7.520 67,526 -0.30(-3.84%)
Oct 29, 2009 7.690 7.870 7.640 7.820 398,344 +0.22(+2.89%)
Oct 28, 2009 7.400 7.600 7.300 7.600 219,552 +0.19(+2.56%)
Oct 27, 2009 7.700 7.700 7.380 7.410 138,141 -0.17(-2.24%)
Oct 26, 2009 7.600 7.600 7.400 7.580 87,278 -0.02(-0.26%)
Oct 23, 2009 7.650 7.600 7.530 7.600 68,531 -0.10(-1.30%)
Oct 22, 2009 7.650 7.800 7.600 7.700 410,969 +0.00(+0.00%)
Oct 21, 2009 7.770 7.770 7.600 7.700 84,475 -0.10(-1.28%)
Oct 20, 2009 7.940 7.800 7.670 7.800 176,157 -0.09(-1.14%)
Oct 19, 2009 8.040 8.070 7.890 7.890 43,389 -0.14(-1.74%)
Oct 16, 2009 8.240 8.240 7.810 8.030 405,454 -0.18(-2.19%)
Oct 15, 2009 8.000 8.230 8.000 8.210 43,167 +0.19(+2.37%)
Oct 14, 2009 7.750 8.080 7.730 8.020 144,977 +0.36(+4.70%)
Oct 13, 2009 7.780 7.890 7.630 7.660 23,100 -0.24(-3.04%)
Oct 09, 2009 8.100 8.100 7.750 7.900 126,124 -0.22(-2.71%)
Oct 08, 2009 7.820 8.310 7.810 8.120 170,608 +0.33(+4.24%)
Oct 07, 2009 7.770 7.820 7.620 7.790 132,973 +0.00(+0.00%)
Oct 06, 2009 7.500 7.850 7.500 7.790 60,114 +0.31(+4.14%)
Oct 05, 2009 7.610 7.640 7.100 7.480 150,272 -0.09(-1.19%)
Oct 02, 2009 7.410 7.810 7.310 7.570 200,724 +0.05(+0.66%)
Oct 01, 2009 8.140 8.170 7.290 7.520 472,575 -0.62(-7.62%)
Sep 30, 2009 8.340 8.440 8.040 8.140 403,638 -0.14(-1.69%)
Sep 29, 2009 8.620 8.700 8.190 8.280 318,740 -0.40(-4.61%)
Sep 28, 2009 8.330 8.730 8.250 8.680 76,453 +0.40(+4.83%)
Sep 25, 2009 8.290 8.590 8.200 8.280 271,350 +0.08(+0.98%)
Sep 24, 2009 8.710 8.710 7.950 8.200 600,982 -0.56(-6.39%)
Sep 23, 2009 8.050 8.810 8.040 8.760 399,816 +0.73(+9.09%)
Sep 22, 2009 7.830 8.170 7.800 8.030 158,493 +0.23(+2.95%)
Sep 21, 2009 7.620 7.860 7.500 7.800 198,755 +0.05(+0.65%)
Sep 18, 2009 7.430 7.750 7.300 7.750 158,669 +0.33(+4.45%)
Sep 17, 2009 7.490 7.500 7.330 7.420 108,581 -0.07(-0.93%)
Sep 16, 2009 7.250 7.500 7.250 7.490 81,919 +0.24(+3.31%)
Sep 15, 2009 7.300 7.480 7.240 7.250 102,980 -0.07(-0.96%)
Sep 14, 2009 7.240 7.480 7.170 7.320 50,665 +0.01(+0.14%)
Sep 11, 2009 7.200 7.390 7.050 7.310 247,417 +0.06(+0.83%)
Sep 10, 2009 7.430 7.430 7.180 7.250 80,491 -0.13(-1.76%)
Sep 09, 2009 7.420 7.480 7.250 7.380 33,865 +0.03(+0.41%)
Sep 08, 2009 7.200 7.480 7.190 7.350 352,868 +0.17(+2.37%)
Sep 04, 2009 7.060 7.190 7.050 7.180 33,576 +0.06(+0.84%)
Sep 03, 2009 7.150 7.150 7.050 7.120 340,175 +0.00(+0.00%)
Sep 02, 2009 7.110 7.180 7.040 7.120 17,191 -0.02(-0.28%)
Sep 01, 2009 7.180 7.180 7.030 7.140 139,028 +0.12(+1.71%)
Aug 31, 2009 7.050 7.050 6.800 7.020 24,724 -0.05(-0.71%)
Aug 28, 2009 6.630 7.070 6.630 7.070 79,760 +0.44(+6.64%)
Aug 27, 2009 6.560 6.650 6.550 6.630 39,978 +0.03(+0.45%)
Aug 26, 2009 6.550 6.690 6.550 6.600 52,851 -0.03(-0.45%)
Aug 25, 2009 6.620 6.690 6.400 6.630 153,452 +0.08(+1.22%)
Aug 24, 2009 6.990 7.000 6.550 6.550 57,066 -0.39(-5.62%)
Aug 21, 2009 7.100 7.100 6.900 6.940 72,815 -0.07(-1.00%)
Aug 20, 2009 6.960 7.090 6.920 7.010 22,774 -0.01(-0.14%)
Aug 19, 2009 7.190 7.200 6.930 7.020 398,989 -0.22(-3.04%)
Aug 18, 2009 7.210 7.430 7.170 7.240 366,477 -0.06(-0.82%)
Aug 17, 2009 7.050 7.400 7.010 7.300 97,990 -0.03(-0.41%)
Aug 14, 2009 7.460 7.500 7.200 7.330 70,834 -0.07(-0.95%)
Aug 13, 2009 7.250 7.470 7.220 7.400 313,126 +0.15(+2.07%)
Aug 12, 2009 7.010 7.680 7.010 7.250 1,246,837 +0.42(+6.15%)
Aug 11, 2009 6.050 6.930 6.050 6.830 1,075,767 +0.84(+14.02%)
Aug 10, 2009 5.700 6.000 5.680 5.990 28,770 +0.27(+4.72%)
Aug 07, 2009 5.700 5.790 5.620 5.720 21,900 +0.02(+0.35%)
Aug 06, 2009 5.750 5.750 5.600 5.700 21,376 -0.06(-1.04%)
Aug 05, 2009 5.940 5.950 5.750 5.760 14,036 -0.17(-2.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.