Skip to main content

Genesis Land Development Corp (TSX: GDC )

2.720 UNCHANGED
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, 2021 2.220 2.220 2.220 2.220 100 -0.02(-0.89%)
Mar 30, 2021 2.250 2.250 2.240 2.240 10,200 -0.01(-0.44%)
Mar 29, 2021 2.240 2.270 2.200 2.250 13,406 +0.01(+0.45%)
Mar 26, 2021 2.240 2.240 2.200 2.240 9,350 +0.01(+0.45%)
Mar 25, 2021 2.190 2.230 2.190 2.230 6,733 +0.04(+1.83%)
Mar 24, 2021 2.180 2.190 2.180 2.190 7,400 +0.02(+0.92%)
Mar 23, 2021 2.190 2.190 2.160 2.170 7,200 +0.01(+0.46%)
Mar 22, 2021 2.160 2.160 2.160 2.160 300 +0.03(+1.41%)
Mar 19, 2021 2.130 2.130 2.120 2.130 15,200 -0.02(-0.93%)
Mar 18, 2021 2.180 2.190 2.150 2.150 300 -0.04(-1.83%)
Mar 17, 2021 2.130 2.190 2.090 2.190 20,500 +0.10(+4.78%)
Mar 16, 2021 2.180 2.250 2.050 2.090 24,879 -0.06(-2.79%)
Mar 15, 2021 2.150 2.150 2.150 2.150 1,895 +0.03(+1.42%)
Mar 12, 2021 2.170 2.180 2.120 2.120 1,100 -0.06(-2.75%)
Mar 11, 2021 2.170 2.180 2.050 2.180 16,700 +0.03(+1.40%)
Mar 10, 2021 2.150 2.150 2.150 2.150 1,700 +0.00(+0.00%)
Mar 09, 2021 2.150 2.190 2.150 2.150 10,100 +0.00(+0.00%)
Mar 08, 2021 2.100 2.170 2.100 2.150 46,500 +0.04(+1.90%)
Mar 05, 2021 2.100 2.150 2.100 2.110 14,316 +0.05(+2.43%)
Mar 04, 2021 2.050 2.060 2.040 2.060 7,800 -0.01(-0.48%)
Mar 03, 2021 2.100 2.100 1.990 2.070 1,851 -0.01(-0.48%)
Mar 02, 2021 2.070 2.160 2.070 2.080 14,300 +0.04(+1.96%)
Mar 01, 2021 2.000 2.070 2.000 2.040 3,200 +0.04(+2.00%)
Feb 26, 2021 2.000 2.040 2.000 2.000 2,090 -0.02(-0.99%)
Feb 25, 2021 2.020 2.020 2.010 2.020 1,000 -0.05(-2.42%)
Feb 23, 2021 2.070 2.070 2.070 0 +0.04(+1.97%)
Feb 22, 2021 2.030 2.030 2.030 2.030 618 +0.02(+1.00%)
Feb 19, 2021 2.010 2.050 2.010 2.010 7,400 +0.00(+0.00%)
Feb 18, 2021 2.040 2.040 2.010 2.010 11,200 +0.00(+0.00%)
Feb 17, 2021 2.010 2.010 2.010 2.010 500 +0.01(+0.50%)
Feb 16, 2021 2.090 2.090 2.000 2.000 7,300 -0.07(-3.38%)
Feb 12, 2021 2.070 2.070 2.070 0 +0.01(+0.49%)
Feb 11, 2021 2.010 2.100 2.010 2.060 4,615 +0.05(+2.49%)
Feb 10, 2021 2.150 2.210 1.970 2.010 16,700 -0.11(-5.19%)
Feb 09, 2021 2.060 2.130 2.040 2.120 74,460 +0.04(+1.92%)
Feb 08, 2021 1.990 2.080 1.970 2.080 4,600 +0.08(+4.00%)
Feb 05, 2021 2.000 2.000 2.000 2.000 2,750 -0.01(-0.50%)
Feb 04, 2021 2.050 2.050 2.010 2.010 8,344 -0.04(-1.95%)
Feb 03, 2021 2.050 2.050 2.050 2.050 1,733 +0.00(+0.00%)
Feb 02, 2021 1.990 2.080 1.990 2.050 13,800 +0.08(+4.06%)
Feb 01, 2021 1.980 2.000 1.970 1.970 4,431 -0.01(-0.51%)
Jan 29, 2021 2.040 2.080 1.980 1.980 20,078 -0.08(-3.88%)
Jan 28, 2021 2.130 2.130 2.000 2.060 7,300 -0.10(-4.63%)
Jan 27, 2021 2.150 2.160 2.150 2.160 605 +0.01(+0.47%)
Jan 26, 2021 2.150 2.150 2.150 14 +0.00(+0.00%)
Jan 22, 2021 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 21, 2021 2.150 2.150 2.150 2.150 209 +0.01(+0.47%)
Jan 20, 2021 2.150 2.170 2.140 2.140 5,306 -0.03(-1.38%)
Jan 19, 2021 2.130 2.170 2.130 2.170 1,609 +0.03(+1.40%)
Jan 18, 2021 2.140 2.170 2.140 2.140 10,601 -0.03(-1.38%)
Jan 15, 2021 2.180 2.180 2.170 2.170 2,635 +0.01(+0.46%)
Jan 14, 2021 2.150 2.160 2.150 2.160 204 +0.02(+0.93%)
Jan 13, 2021 2.200 2.230 2.100 2.140 20,785 -0.12(-5.31%)
Jan 12, 2021 2.250 2.280 2.250 2.260 3,660 -0.02(-0.88%)
Jan 11, 2021 2.200 2.280 2.200 2.280 2,120 +0.05(+2.24%)
Jan 08, 2021 2.200 2.230 2.160 2.230 8,995 +0.03(+1.36%)
Jan 07, 2021 2.130 2.200 2.130 2.200 8,294 +0.01(+0.46%)
Jan 06, 2021 2.130 2.200 2.130 2.190 7,502 -0.01(-0.45%)
Jan 05, 2021 2.140 2.200 2.130 2.200 1,990 +0.05(+2.33%)
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.