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 30, 2008 4.780 4.780 4.750 4.770 1,304 +0.21(+4.61%)
May 29, 2008 4.810 4.900 4.560 4.560 58,100 -0.34(-6.94%)
May 28, 2008 4.800 4.950 4.800 4.900 55,700 +0.10(+2.08%)
May 27, 2008 4.890 4.920 4.800 4.800 28,300 -0.03(-0.62%)
May 26, 2008 4.720 4.890 4.720 4.830 2,900 -0.02(-0.41%)
May 23, 2008 4.780 4.850 4.750 4.850 4,667 +0.00(+0.00%)
May 22, 2008 4.900 4.900 4.800 4.850 8,300 +0.00(+0.00%)
May 21, 2008 4.940 4.950 4.850 4.850 27,005 -0.09(-1.82%)
May 20, 2008 4.900 4.950 4.880 4.940 12,950 +0.04(+0.82%)
May 19, 2008 4.870 4.940 4.870 4.900 15,080 +0.00(+0.00%)
May 16, 2008 4.870 4.940 4.870 4.900 15,080 -0.04(-0.81%)
May 15, 2008 4.950 4.950 4.870 4.940 12,350 -0.01(-0.20%)
May 14, 2008 4.760 4.950 4.700 4.950 40,076 +0.10(+2.06%)
May 13, 2008 4.900 4.950 4.710 4.850 8,330 -0.06(-1.22%)
May 12, 2008 4.950 4.950 4.880 4.910 27,875 -0.01(-0.20%)
May 09, 2008 4.940 4.950 4.910 4.920 6,400 +0.05(+1.03%)
May 08, 2008 5.020 5.020 4.850 4.870 19,440 -0.03(-0.61%)
May 07, 2008 4.850 5.010 4.850 4.900 59,663 +0.13(+2.73%)
May 06, 2008 4.420 4.770 4.420 4.770 16,350 +0.27(+6.00%)
May 05, 2008 4.570 4.600 4.490 4.500 7,300 +0.01(+0.22%)
May 02, 2008 4.510 4.510 4.490 4.490 3,040 +0.11(+2.51%)
May 01, 2008 4.500 4.500 4.380 4.380 13,222 -0.12(-2.67%)
Apr 30, 2008 4.640 4.650 4.400 4.500 26,209 -0.18(-3.85%)
Apr 29, 2008 4.630 4.710 4.540 4.680 19,350 -0.06(-1.27%)
Apr 28, 2008 4.750 4.770 4.740 4.740 2,400 -0.10(-2.07%)
Apr 25, 2008 4.990 4.990 4.720 4.840 18,830 -0.06(-1.22%)
Apr 24, 2008 4.820 4.900 4.800 4.900 5,300 +0.24(+5.15%)
Apr 23, 2008 4.700 4.890 4.600 4.660 13,005 +0.01(+0.22%)
Apr 22, 2008 4.700 4.700 4.650 4.650 9,525 +0.03(+0.65%)
Apr 21, 2008 4.650 4.650 4.600 4.620 12,350 +0.00(+0.00%)
Apr 18, 2008 4.610 4.750 4.610 4.620 9,258 +0.01(+0.22%)
Apr 17, 2008 4.710 4.710 4.610 4.610 6,000 -0.08(-1.71%)
Apr 16, 2008 4.550 4.800 4.540 4.690 15,200 +0.16(+3.53%)
Apr 15, 2008 4.680 4.680 4.520 4.530 9,310 +0.02(+0.44%)
Apr 14, 2008 4.610 4.610 4.510 4.510 6,287 -0.10(-2.17%)
Apr 11, 2008 4.650 4.720 4.600 4.610 5,680 -0.09(-1.91%)
Apr 10, 2008 4.640 4.800 4.580 4.700 26,800 +0.15(+3.30%)
Apr 09, 2008 4.670 4.670 4.510 4.550 24,700 -0.20(-4.21%)
Apr 08, 2008 4.820 4.850 4.750 4.750 6,025 -0.05(-1.04%)
Apr 07, 2008 4.900 4.920 4.800 4.800 9,250 -0.11(-2.24%)
Apr 04, 2008 4.990 4.990 4.810 4.910 3,450 -0.04(-0.81%)
Apr 03, 2008 4.880 4.990 4.850 4.950 43,535 +0.11(+2.27%)
Apr 02, 2008 4.900 4.900 4.610 4.840 39,000 +0.04(+0.83%)
Apr 01, 2008 4.600 5.000 4.600 4.800 44,460 +0.46(+10.60%)
Mar 31, 2008 4.750 4.750 4.320 4.340 52,500 -0.14(-3.13%)
Mar 28, 2008 4.690 4.690 4.480 4.480 5,740 -0.02(-0.44%)
Mar 27, 2008 4.600 4.820 4.460 4.500 24,100 -0.06(-1.32%)
Mar 26, 2008 4.820 4.820 4.560 4.560 7,135 -0.30(-6.17%)
Mar 25, 2008 4.520 4.890 4.510 4.860 8,480 +0.34(+7.52%)
Mar 24, 2008 4.500 4.540 4.500 4.520 501,000 +0.02(+0.44%)
Mar 21, 2008 4.510 4.510 4.500 4.500 127,450 +0.00(+0.00%)
Mar 20, 2008 4.510 4.510 4.500 4.500 127,450 -0.02(-0.44%)
Mar 19, 2008 4.550 4.550 4.520 4.520 20,500 -0.03(-0.66%)
Mar 18, 2008 4.500 4.590 4.500 4.550 21,087 +0.00(+0.00%)
Mar 17, 2008 4.510 4.650 4.510 4.550 8,666 -0.12(-2.57%)
Mar 14, 2008 4.800 4.800 4.670 4.670 2,600 -0.14(-2.91%)
Mar 13, 2008 4.820 4.950 4.600 4.810 9,675 +0.01(+0.21%)
Mar 12, 2008 4.750 4.800 4.730 4.800 6,925 +0.00(+0.00%)
Mar 11, 2008 4.680 4.800 4.680 4.800 1,750 +0.15(+3.23%)
Mar 10, 2008 4.670 4.710 4.530 4.650 9,100 -0.24(-4.91%)
Mar 07, 2008 4.600 4.890 4.590 4.890 5,050 -0.06(-1.21%)
Mar 06, 2008 5.010 5.060 4.950 4.950 4,250 -0.05(-1.00%)
Mar 05, 2008 4.990 5.050 4.990 5.000 6,923 +0.28(+5.93%)
Mar 04, 2008 5.140 5.140 4.610 4.720 11,200 -0.21(-4.26%)
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.