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, 2017 2.810 2.810 2.810 2.810 200 -0.03(-1.06%)
Jan 30, 2017 2.830 2.840 2.830 2.840 3,151 +0.06(+2.16%)
Jan 24, 2017 2.780 2.780 2.780 0 -0.06(-2.11%)
Jan 23, 2017 2.850 2.850 2.820 2.840 15,200 +0.00(+0.00%)
Jan 19, 2017 2.840 2.840 2.840 0 -0.10(-3.40%)
Jan 18, 2017 2.860 2.940 2.850 2.940 11,100 +0.04(+1.38%)
Jan 17, 2017 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
Jan 16, 2017 2.900 2.940 2.900 2.900 15,100 +0.00(+0.00%)
Jan 13, 2017 2.900 2.900 2.900 2.900 8,000 -0.02(-0.68%)
Jan 12, 2017 2.900 2.920 2.900 2.920 8,955 +0.02(+0.69%)
Jan 11, 2017 2.900 2.910 2.900 2.900 1,500 +0.00(+0.00%)
Jan 10, 2017 2.900 2.930 2.900 2.900 3,950 +0.00(+0.00%)
Jan 09, 2017 2.870 2.900 2.870 2.900 3,400 +0.07(+2.47%)
Jan 05, 2017 2.830 2.830 2.830 0 -0.16(-5.35%)
Dec 30, 2016 2.990 2.990 2.990 0 +0.04(+1.36%)
Dec 29, 2016 2.940 3.000 2.940 2.950 2,300 +0.15(+5.36%)
Dec 23, 2016 2.800 2.800 2.800 0 -0.16(-5.41%)
Dec 22, 2016 2.940 2.960 2.940 2.960 11,300 +0.01(+0.34%)
Dec 21, 2016 3.000 3.000 2.940 2.950 13,308 +0.00(+0.00%)
Dec 20, 2016 2.940 2.950 2.940 2.950 7,970 +0.01(+0.34%)
Dec 19, 2016 2.950 2.950 2.940 2.940 3,400 -0.01(-0.34%)
Dec 16, 2016 2.890 2.950 2.890 2.950 7,000 +0.05(+1.72%)
Dec 15, 2016 2.800 2.900 2.800 2.900 8,700 +0.11(+3.94%)
Dec 14, 2016 2.750 2.800 2.750 2.790 4,200 -0.01(-0.36%)
Dec 13, 2016 2.730 2.800 2.730 2.800 2,630 +0.10(+3.70%)
Dec 12, 2016 2.710 2.710 2.700 2.700 1,900 +0.00(+0.00%)
Dec 09, 2016 2.770 2.770 2.650 2.700 5,080 -0.04(-1.46%)
Dec 07, 2016 2.740 2.740 2.740 0 -0.21(-7.12%)
Dec 06, 2016 2.970 2.980 2.920 2.950 5,900 -0.01(-0.34%)
Dec 05, 2016 3.000 3.000 2.950 2.960 11,800 -0.04(-1.33%)
Dec 02, 2016 2.990 3.000 2.990 3.000 2,000 +0.00(+0.00%)
Dec 01, 2016 2.920 3.170 2.900 3.000 63,542 +0.12(+4.17%)
Nov 29, 2016 2.880 2.880 2.880 0 -0.03(-1.03%)
Nov 28, 2016 2.810 2.910 2.800 2.910 3,700 +0.11(+3.93%)
Nov 25, 2016 2.830 2.850 2.800 2.800 1,450 +0.00(+0.00%)
Nov 24, 2016 2.850 2.850 2.800 2.800 4,200 -0.05(-1.75%)
Nov 23, 2016 2.880 2.880 2.850 2.850 8,890 -0.04(-1.38%)
Nov 21, 2016 2.890 2.890 2.890 0 +0.09(+3.21%)
Nov 18, 2016 2.800 2.800 2.800 2.800 2,100 +0.04(+1.45%)
Nov 17, 2016 2.840 2.840 2.760 2.760 1,343 -0.08(-2.82%)
Nov 16, 2016 2.850 3.040 2.830 2.840 82,200 -0.10(-3.40%)
Nov 15, 2016 2.850 2.940 2.850 2.940 200 +0.09(+3.16%)
Nov 14, 2016 2.750 2.950 2.730 2.850 2,786 +0.07(+2.52%)
Nov 11, 2016 2.780 2.780 2.780 2.780 400 +0.13(+4.91%)
Nov 10, 2016 2.750 2.750 2.610 2.650 9,797 -0.14(-5.02%)
Nov 09, 2016 2.790 2.790 2.790 2.790 248 +0.04(+1.45%)
Nov 07, 2016 2.750 2.750 2.750 86 -0.13(-4.51%)
Nov 03, 2016 2.880 2.880 2.880 0 +0.03(+1.05%)
Nov 02, 2016 2.850 2.860 2.850 2.850 2,186 -0.03(-1.04%)
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.