Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Land Development Corp (TSX: GDC )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2014 3.420 3.460 3.410 3.450 5,000 -0.01(-0.29%)
Jan 30, 2014 3.350 3.500 3.330 3.460 30,380 +0.11(+3.28%)
Jan 29, 2014 3.390 3.400 3.330 3.350 66,300 +0.02(+0.60%)
Jan 28, 2014 3.330 3.540 3.330 3.330 50,800 +0.00(+0.00%)
Jan 27, 2014 3.330 3.330 3.330 3.330 1,025 +0.00(+0.00%)
Jan 24, 2014 3.330 3.330 3.320 3.330 6,500 -0.03(-0.89%)
Jan 23, 2014 3.360 3.360 3.360 3.360 9,600 +0.02(+0.60%)
Jan 22, 2014 3.320 3.340 3.320 3.340 1,470 +0.02(+0.60%)
Jan 21, 2014 3.320 3.320 3.320 3.320 850 +0.00(+0.00%)
Jan 20, 2014 3.320 3.320 3.320 3.320 900 +0.00(+0.00%)
Jan 17, 2014 3.340 3.360 3.320 3.320 3,185 -0.03(-0.90%)
Jan 16, 2014 3.360 3.360 3.350 3.350 2,800 +0.02(+0.60%)
Jan 15, 2014 3.390 3.390 3.300 3.330 77,900 -0.05(-1.48%)
Jan 14, 2014 3.480 3.500 3.380 3.380 9,835 -0.06(-1.74%)
Jan 13, 2014 3.360 3.440 3.360 3.440 431 +0.05(+1.47%)
Jan 10, 2014 3.450 3.450 3.360 3.390 9,350 -0.11(-3.14%)
Jan 09, 2014 3.490 3.500 3.490 3.500 830 +0.03(+0.86%)
Jan 08, 2014 3.470 3.470 3.450 3.470 5,010 +0.02(+0.58%)
Jan 07, 2014 3.450 3.460 3.450 3.450 4,400 -0.02(-0.58%)
Jan 06, 2014 3.460 3.470 3.450 3.470 2,000 +0.01(+0.29%)
Jan 03, 2014 3.390 3.460 3.390 3.460 9,400 +0.05(+1.47%)
Dec 31, 2013 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Dec 30, 2013 3.400 3.410 3.400 3.410 11,490 +0.01(+0.29%)
Dec 27, 2013 3.380 3.410 3.380 3.400 1,325 +0.02(+0.59%)
Dec 24, 2013 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 23, 2013 3.380 3.400 3.380 3.380 12,225 +0.00(+0.00%)
Dec 20, 2013 3.400 3.410 3.380 3.380 11,750 +0.01(+0.30%)
Dec 19, 2013 3.370 3.380 3.360 3.370 44,795 +0.01(+0.30%)
Dec 18, 2013 3.360 3.360 3.360 3.360 400 +0.00(+0.00%)
Dec 17, 2013 3.360 3.360 3.360 3.360 700 +0.00(+0.00%)
Dec 16, 2013 3.360 3.360 3.360 3.360 100 +0.00(+0.00%)
Dec 12, 2013 3.360 3.360 3.360 48 -0.01(-0.30%)
Dec 11, 2013 3.360 3.370 3.360 3.370 3,700 +0.01(+0.30%)
Dec 10, 2013 3.370 3.400 3.360 3.360 8,800 +0.00(+0.00%)
Dec 09, 2013 3.370 3.370 3.350 3.360 18,700 -0.01(-0.30%)
Dec 06, 2013 3.410 3.410 3.370 3.370 39,570 -0.07(-2.03%)
Dec 05, 2013 3.450 3.470 3.420 3.440 6,300 +0.00(+0.00%)
Dec 04, 2013 3.400 3.440 3.400 3.440 8,000 +0.04(+1.18%)
Dec 03, 2013 3.430 3.440 3.400 3.400 10,700 -0.03(-0.87%)
Dec 02, 2013 3.430 3.430 3.400 3.430 13,583 -0.02(-0.58%)
Nov 29, 2013 3.400 3.450 3.400 3.450 3,300 +0.05(+1.47%)
Nov 28, 2013 3.370 3.400 3.360 3.400 11,045 +0.00(+0.00%)
Nov 27, 2013 3.430 3.430 3.380 3.400 49,100 -0.03(-0.87%)
Nov 26, 2013 3.440 3.440 3.420 3.430 19,450 -0.01(-0.29%)
Nov 25, 2013 3.490 3.490 3.440 3.440 6,700 -0.06(-1.71%)
Nov 22, 2013 3.500 3.500 3.500 3.500 15,410 +0.00(+0.00%)
Nov 21, 2013 3.500 3.500 3.480 3.500 9,400 +0.00(+0.00%)
Nov 20, 2013 3.500 3.510 3.500 3.500 19,700 +0.00(+0.00%)
Nov 19, 2013 3.500 3.500 3.500 3.500 10,400 +0.00(+0.00%)
Nov 18, 2013 3.500 3.570 3.500 3.500 15,805 +0.01(+0.29%)
Nov 15, 2013 3.490 3.490 3.490 3.490 400 -0.02(-0.57%)
Nov 14, 2013 3.480 3.510 3.480 3.510 5,680 +0.01(+0.29%)
Nov 13, 2013 3.490 3.500 3.480 3.500 1,725 +0.00(+0.00%)
Nov 12, 2013 3.520 3.520 3.460 3.500 15,100 -0.07(-1.96%)
Nov 11, 2013 3.510 3.570 3.500 3.570 3,900 +0.07(+2.00%)
Nov 08, 2013 3.550 3.560 3.500 3.500 15,300 -0.05(-1.41%)
Nov 07, 2013 3.520 3.550 3.510 3.550 6,000 +0.00(+0.00%)
Nov 06, 2013 3.550 3.550 3.550 3.550 2,000 +0.00(+0.00%)
Nov 05, 2013 3.560 3.560 3.550 3.550 19,900 -0.05(-1.39%)
Nov 04, 2013 3.550 3.600 3.550 3.600 14,430 +0.06(+1.69%)
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.