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

Genesis Land Development Corp (TSX: GDC )

3.170 +0.100 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 29, 2016 2.160 2.300 2.060 2.060 24,100 -0.02(-0.96%)
Feb 25, 2016 2.080 2.080 2.080 0 +0.01(+0.48%)
Feb 24, 2016 2.070 2.070 2.070 2.070 700 +0.02(+0.98%)
Feb 23, 2016 2.050 2.060 2.050 2.050 20,400 -0.01(-0.49%)
Feb 22, 2016 2.050 2.100 2.050 2.060 11,750 -0.04(-1.90%)
Feb 19, 2016 2.050 2.100 2.050 2.100 23,200 +0.09(+4.48%)
Feb 18, 2016 2.170 2.170 2.010 2.010 24,500 -0.13(-6.07%)
Feb 16, 2016 2.140 2.140 2.140 0 -0.11(-4.89%)
Feb 12, 2016 2.250 2.250 2.250 0 +0.10(+4.65%)
Feb 11, 2016 2.150 2.150 2.150 2.150 4,500 -0.05(-2.27%)
Feb 05, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 04, 2016 2.170 2.200 2.170 2.200 16,050 +0.10(+4.76%)
Feb 03, 2016 2.150 2.170 2.100 2.100 103,500 -0.01(-0.47%)
Feb 02, 2016 2.110 2.110 2.110 2.110 1,100 +0.01(+0.48%)
Feb 01, 2016 2.180 2.180 2.100 2.100 157,300 -0.08(-3.67%)
Jan 29, 2016 2.200 2.200 2.150 2.180 8,300 -0.02(-0.91%)
Jan 28, 2016 2.210 2.210 2.200 2.200 68,500 -0.02(-0.90%)
Jan 27, 2016 2.250 2.250 2.220 2.220 40,125 +0.01(+0.45%)
Jan 26, 2016 2.350 2.350 2.210 2.210 16,500 -0.14(-5.96%)
Jan 25, 2016 2.400 2.400 2.350 2.350 81,189 -0.05(-2.08%)
Jan 22, 2016 2.430 2.430 2.400 2.400 1,400 -0.03(-1.23%)
Jan 21, 2016 2.430 2.440 2.430 2.430 1,600 +0.04(+1.67%)
Jan 20, 2016 2.390 2.390 2.380 2.390 1,300 +0.01(+0.42%)
Jan 19, 2016 2.380 2.380 2.380 2.380 4,500 -0.01(-0.42%)
Jan 18, 2016 2.380 2.390 2.380 2.390 12,500 +0.01(+0.42%)
Jan 15, 2016 2.390 2.390 2.380 2.380 8,000 -0.01(-0.42%)
Jan 14, 2016 2.390 2.400 2.390 2.390 12,200 -0.01(-0.42%)
Jan 12, 2016 2.400 2.400 2.400 0 +0.02(+0.84%)
Jan 11, 2016 2.650 2.650 2.380 2.380 13,535 -0.30(-11.19%)
Jan 08, 2016 2.680 2.680 2.680 2.680 4,800 +0.00(+0.00%)
Jan 07, 2016 2.670 2.730 2.670 2.680 16,550 +0.01(+0.37%)
Jan 06, 2016 2.690 2.690 2.670 2.670 13,700 -0.02(-0.74%)
Jan 05, 2016 2.700 2.700 2.690 2.690 315,025 -0.01(-0.37%)
Jan 04, 2016 2.730 2.730 2.680 2.700 174,000 -0.03(-1.10%)
Dec 31, 2015 2.730 2.730 2.730 0 -0.01(-0.36%)
Dec 29, 2015 2.740 2.740 2.740 0 +0.00(+0.00%)
Dec 24, 2015 2.740 2.740 2.740 0 +0.06(+2.24%)
Dec 23, 2015 2.690 2.700 2.680 2.680 34,800 -0.01(-0.37%)
Dec 22, 2015 2.700 2.700 2.690 2.690 9,500 -0.01(-0.37%)
Dec 21, 2015 2.760 2.820 2.660 2.700 106,400 +0.04(+1.50%)
Dec 18, 2015 2.650 2.660 2.650 2.660 1,600 +0.01(+0.38%)
Dec 17, 2015 2.600 2.650 2.580 2.650 6,506 +0.05(+1.92%)
Dec 16, 2015 2.710 2.710 2.600 2.600 270,100 -0.11(-4.06%)
Dec 15, 2015 2.800 2.800 2.700 2.710 227,000 -0.09(-3.21%)
Dec 14, 2015 2.800 2.800 2.800 2.800 33,400 -0.02(-0.71%)
Dec 11, 2015 2.840 2.840 2.820 2.820 8,000 -0.02(-0.70%)
Dec 10, 2015 2.840 2.840 2.840 2.840 10,000 -0.01(-0.35%)
Dec 09, 2015 2.850 2.850 2.840 2.850 25,300 +0.00(+0.00%)
Dec 08, 2015 2.840 2.850 2.840 2.850 19,100 +0.04(+1.42%)
Dec 07, 2015 2.810 2.810 2.810 2.810 6,700 +0.00(+0.00%)
Dec 04, 2015 2.820 2.820 2.810 2.810 2,200 -0.01(-0.35%)
Dec 03, 2015 2.860 2.860 2.820 2.820 13,400 -0.01(-0.35%)
Dec 02, 2015 2.830 2.830 2.830 2.830 2,800 +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.