Great Canadian Gaming Corporation (GC)

Historical Prices for Great Canadian Gaming Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 21.35 22.04 21.35 21.9 158951 21.9
Aug 22, 2016 21.12 21.55 20.8 21.34 72256 21.34
Aug 19, 2016 20.93 21.22 20.84 21.06 67054 21.06
Aug 18, 2016 20.62 20.97 20.49 20.91 49517 20.91
Aug 17, 2016 20.75 20.88 20.53 20.62 61672 20.62
Aug 16, 2016 21.21 21.35 20.6 20.7 65604 20.7
Aug 15, 2016 20.89 21.54 20.6 21.29 96703 21.29
Aug 12, 2016 20.44 21.4 20.44 21.14 186220 21.14
Aug 11, 2016 20.22 20.56 19.57 20.49 145207 20.49
Aug 10, 2016 18.93 19.29 18.89 19.28 27058 19.28
Aug 09, 2016 18.98 19.1 18.85 18.93 24746 18.93
Aug 08, 2016 19 19.12 18.71 19.04 24673 19.04
Aug 05, 2016 18.52 19 18.52 18.77 23438 18.77
Aug 04, 2016 18.7 18.82 18.56 18.68 23118 18.68
Aug 03, 2016 18.64 18.86 18.64 18.74 99802 18.74
Aug 02, 2016 18.09 18.94 18.09 18.65 37152 18.65
Aug 01, 2016 18.62 18.62 18.62 18.62 0 18.62
Jul 29, 2016 18.72 18.88 18.55 18.62 115045 18.62
Jul 28, 2016 18.78 18.94 18.57 18.88 61096 18.88
Jul 27, 2016 18.69 18.85 18.6 18.75 18862 18.75