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 (%)
May 31, 2017 3.270 3.270 3.080 3.250 31,622 -0.01(-0.31%)
May 30, 2017 3.270 3.270 3.260 3.260 2,000 +0.00(+0.00%)
May 29, 2017 3.260 3.260 3.260 3.260 600 +0.00(+0.00%)
May 25, 2017 3.260 3.260 3.260 0 -0.04(-1.21%)
May 24, 2017 3.300 3.330 3.290 3.300 12,103 -0.11(-3.23%)
May 23, 2017 3.450 3.460 3.410 3.410 1,100 -0.04(-1.16%)
May 19, 2017 3.350 3.450 3.300 3.450 20,222 +0.10(+2.99%)
May 18, 2017 3.330 3.350 3.330 3.350 1,400 +0.03(+0.90%)
May 17, 2017 3.310 3.320 3.300 3.320 3,986 +0.01(+0.30%)
May 16, 2017 3.320 3.320 3.310 3.310 2,700 +0.01(+0.30%)
May 15, 2017 3.320 3.320 3.300 3.300 35,386 -0.03(-0.90%)
May 12, 2017 3.310 3.330 3.300 3.330 2,386 +0.01(+0.30%)
May 11, 2017 3.330 3.330 3.320 3.320 1,786 -0.03(-0.90%)
May 10, 2017 3.300 3.350 3.300 3.350 4,400 +0.09(+2.76%)
May 09, 2017 3.260 3.260 3.200 3.260 4,886 -0.02(-0.61%)
May 08, 2017 3.280 3.280 3.280 3.280 100 -0.06(-1.80%)
May 04, 2017 3.340 3.340 3.340 0 -0.05(-1.47%)
May 02, 2017 3.390 3.390 3.390 0 +0.12(+3.67%)
May 01, 2017 3.270 3.270 3.270 3.270 2,032 +0.06(+1.87%)
Apr 28, 2017 3.210 3.210 3.210 3.210 600 +0.02(+0.63%)
Apr 24, 2017 3.190 3.190 3.190 0 +0.03(+0.95%)
Apr 21, 2017 3.130 3.160 3.130 3.160 2,769 +0.03(+0.96%)
Apr 20, 2017 3.110 3.130 3.110 3.130 1,100 +0.08(+2.62%)
Apr 18, 2017 3.050 3.050 3.050 0 -0.01(-0.33%)
Apr 17, 2017 3.060 3.060 3.060 3.060 1,300 +0.04(+1.32%)
Apr 12, 2017 3.020 3.020 3.020 0 +0.03(+1.00%)
Apr 11, 2017 3.000 3.000 2.990 2.990 400 +0.00(+0.00%)
Apr 10, 2017 3.000 3.000 2.980 2.990 1,200 -0.01(-0.33%)
Apr 07, 2017 3.000 3.000 3.000 3.000 900 +0.00(+0.00%)
Apr 06, 2017 3.000 3.150 3.000 3.000 800 +0.06(+2.04%)
Apr 05, 2017 3.170 3.180 2.940 2.940 13,286 -0.24(-7.55%)
Apr 04, 2017 3.090 3.180 3.090 3.180 1,000 +0.18(+6.00%)
Apr 03, 2017 3.000 3.030 3.000 3.000 7,032 +0.01(+0.33%)
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%)
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.