Skip to main content

Genesis Land Development Corp (TSX: GDC )

2.720 -0.010 (-0.37%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.950 2.990 2.950 2.990 2,786 +0.04(+1.36%)
Mar 30, 2017 2.950 2.950 2.920 2.950 2,526 +0.03(+1.03%)
Mar 29, 2017 2.890 2.920 2.830 2.920 6,886 +0.05(+1.74%)
Mar 28, 2017 2.890 2.890 2.860 2.870 435,175 +0.01(+0.35%)
Mar 24, 2017 2.860 2.860 2.860 0 +0.01(+0.35%)
Mar 23, 2017 2.830 2.850 2.830 2.850 1,170 +0.02(+0.71%)
Mar 22, 2017 2.810 2.830 2.810 2.830 3,800 +0.03(+1.07%)
Mar 20, 2017 2.800 2.800 2.800 0 -0.01(-0.36%)
Mar 17, 2017 2.810 2.810 2.800 2.810 10,200 +0.01(+0.36%)
Mar 14, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 13, 2017 2.810 2.820 2.800 2.800 2,300 -0.08(-2.78%)
Mar 10, 2017 2.860 2.880 2.800 2.880 11,169 +0.03(+1.05%)
Mar 09, 2017 2.820 2.850 2.800 2.850 8,200 -0.10(-3.39%)
Mar 07, 2017 2.950 2.950 2.950 0 +0.01(+0.34%)
Mar 03, 2017 2.940 2.940 2.940 0 +0.13(+4.63%)
Mar 02, 2017 2.910 2.910 2.800 2.810 9,250 -0.10(-3.44%)
Mar 01, 2017 2.950 2.950 2.910 2.910 23,950 +0.04(+1.39%)
Feb 28, 2017 2.870 2.900 2.870 2.870 9,732 -0.03(-1.03%)
Feb 27, 2017 2.900 2.900 2.900 2.900 4,300 +0.05(+1.75%)
Feb 24, 2017 2.850 2.850 2.850 2.850 100 -0.05(-1.72%)
Feb 23, 2017 2.900 2.900 2.900 2.900 3,000 +0.00(+0.00%)
Feb 22, 2017 2.900 2.900 2.900 2.900 158,700 +0.00(+0.00%)
Feb 21, 2017 2.860 2.900 2.860 2.900 800 +0.00(+0.00%)
Feb 16, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 15, 2017 2.950 2.950 2.900 2.900 486 -0.05(-1.69%)
Feb 14, 2017 2.850 2.950 2.850 2.950 700 +0.10(+3.51%)
Feb 13, 2017 2.850 2.850 2.850 2.850 1,200 +0.00(+0.00%)
Feb 09, 2017 2.850 2.850 2.850 0 -0.09(-3.06%)
Feb 08, 2017 2.900 2.950 2.900 2.940 2,800 +0.14(+5.00%)
Feb 07, 2017 2.810 2.810 2.810 2.800 3,000 -0.06(-2.10%)
Feb 03, 2017 2.860 2.860 2.860 0 +0.06(+2.14%)
Feb 02, 2017 2.810 2.810 2.800 2.800 6,186 -0.01(-0.36%)
Feb 01, 2017 2.810 2.810 2.810 2.810 3,686 +0.00(+0.00%)
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%)
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.