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

Genesis Land Development Corp (TSX: GDC )

3.310 -0.090 (-2.65%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 7, 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 (%)
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%)
Nov 01, 2013 3.550 3.550 3.540 3.540 4,400 -0.05(-1.39%)
Oct 31, 2013 3.590 3.590 3.550 3.590 17,086 +0.03(+0.84%)
Oct 30, 2013 3.580 3.580 3.550 3.560 4,184 -0.07(-1.93%)
Oct 29, 2013 3.560 3.630 3.500 3.630 39,640 +0.10(+2.83%)
Oct 28, 2013 3.540 3.540 3.530 3.530 1,400 -0.02(-0.56%)
Oct 25, 2013 3.570 3.570 3.550 3.550 1,000 -0.08(-2.20%)
Oct 24, 2013 3.540 3.630 3.520 3.630 36,500 +0.08(+2.25%)
Oct 23, 2013 3.550 3.550 3.520 3.550 16,700 +0.00(+0.00%)
Oct 22, 2013 3.600 3.600 3.550 3.550 16,800 -0.05(-1.39%)
Oct 21, 2013 3.550 3.600 3.550 3.600 4,800 +0.05(+1.41%)
Oct 18, 2013 3.600 3.600 3.520 3.550 20,518 +0.00(+0.00%)
Oct 17, 2013 3.600 3.600 3.540 3.550 7,964 +0.00(+0.00%)
Oct 16, 2013 3.550 3.550 3.540 3.550 5,138 +0.00(+0.00%)
Oct 15, 2013 3.600 3.600 3.540 3.550 15,400 -0.03(-0.84%)
Oct 11, 2013 3.580 3.580 3.580 0 -0.04(-1.10%)
Oct 10, 2013 3.610 3.620 3.610 3.620 2,700 +0.07(+1.97%)
Oct 09, 2013 3.550 3.550 3.550 3.550 2,500 +0.01(+0.28%)
Oct 08, 2013 3.570 3.570 3.540 3.540 13,500 -0.03(-0.84%)
Oct 07, 2013 3.580 3.580 3.570 3.570 1,500 +0.01(+0.28%)
Oct 04, 2013 3.560 3.560 3.560 3.560 100 +0.00(+0.00%)
Oct 03, 2013 3.600 3.600 3.560 3.560 1,900 +0.00(+0.00%)
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.