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, 2010 4.240 4.400 4.120 4.250 43,615 +0.10(+2.41%)
May 28, 2010 4.090 4.240 4.100 4.150 89,759 +0.05(+1.22%)
May 27, 2010 4.150 4.150 4.010 4.100 66,111 +0.09(+2.24%)
May 26, 2010 3.980 4.100 3.980 4.010 43,013 +0.15(+3.89%)
May 25, 2010 3.520 3.860 3.520 3.860 20,800 +0.00(+0.00%)
May 21, 2010 3.610 3.860 3.610 3.860 12,589 +0.14(+3.76%)
May 20, 2010 3.800 3.730 3.700 3.720 104,559 -0.13(-3.38%)
May 19, 2010 3.890 3.970 3.850 3.850 67,310 -0.04(-1.03%)
May 18, 2010 3.800 3.910 3.750 3.890 49,582 +0.15(+4.01%)
May 17, 2010 3.850 3.980 3.720 3.740 21,900 -0.03(-0.80%)
May 14, 2010 3.730 3.870 3.730 3.770 38,125 -0.05(-1.31%)
May 13, 2010 3.990 3.990 3.820 3.820 3,600 +0.00(+0.00%)
May 12, 2010 4.000 4.020 3.800 3.820 28,550 +0.02(+0.53%)
May 11, 2010 3.800 3.820 3.740 3.800 15,800 -0.06(-1.55%)
May 10, 2010 3.910 3.880 3.840 3.860 19,530 +0.02(+0.52%)
May 07, 2010 3.800 3.940 3.800 3.840 11,400 +0.07(+1.86%)
May 06, 2010 4.000 4.060 3.760 3.770 67,985 -0.27(-6.68%)
May 05, 2010 3.830 4.060 3.860 4.040 43,389 +0.20(+5.21%)
May 04, 2010 4.150 4.160 3.750 3.840 176,684 -0.31(-7.47%)
May 03, 2010 4.120 4.220 4.110 4.150 22,150 +0.02(+0.48%)
Apr 30, 2010 4.190 4.190 4.110 4.130 23,350 -0.03(-0.72%)
Apr 29, 2010 4.280 4.380 4.120 4.160 68,375 -0.13(-3.03%)
Apr 28, 2010 4.300 4.360 4.260 4.290 21,600 -0.01(-0.23%)
Apr 27, 2010 4.150 4.400 4.130 4.300 78,850 +0.25(+6.17%)
Apr 26, 2010 4.150 4.150 4.000 4.050 79,258 -0.13(-3.11%)
Apr 23, 2010 4.220 4.220 4.180 4.180 23,130 -0.04(-0.95%)
Apr 22, 2010 4.180 4.360 4.180 4.220 30,800 +0.03(+0.72%)
Apr 21, 2010 4.500 4.550 4.180 4.190 204,375 -0.31(-6.89%)
Apr 20, 2010 4.380 4.500 4.380 4.500 68,800 +0.05(+1.12%)
Apr 19, 2010 4.400 4.500 4.270 4.450 64,500 -0.10(-2.20%)
Apr 16, 2010 4.850 4.850 4.520 4.550 186,806 -0.30(-6.19%)
Apr 15, 2010 3.750 5.390 3.750 4.850 795,706 +0.95(+24.36%)
Apr 14, 2010 3.850 3.900 3.740 3.900 78,240 +0.17(+4.56%)
Apr 13, 2010 3.740 3.740 3.650 3.730 26,450 +0.05(+1.36%)
Apr 12, 2010 3.740 3.740 3.680 3.680 13,170 -0.06(-1.60%)
Apr 09, 2010 3.690 3.770 3.650 3.740 23,300 +0.03(+0.81%)
Apr 08, 2010 3.760 3.760 3.700 3.710 9,548 -0.04(-1.07%)
Apr 07, 2010 3.760 3.760 3.750 3.750 12,350 -0.03(-0.79%)
Apr 06, 2010 3.780 3.890 3.780 3.780 20,500 -0.12(-3.08%)
Apr 05, 2010 3.630 3.920 3.630 3.900 37,298 +0.25(+6.85%)
Apr 01, 2010 3.650 3.650 3.650 0 -0.17(-4.45%)
Mar 31, 2010 3.700 3.830 3.690 3.820 23,999 +0.17(+4.66%)
Mar 30, 2010 3.810 3.920 3.490 3.650 85,770 -0.15(-3.95%)
Mar 29, 2010 3.980 3.980 3.800 3.800 69,547 -0.19(-4.76%)
Mar 26, 2010 3.880 3.990 3.880 3.990 153,275 +0.11(+2.84%)
Mar 25, 2010 3.810 3.900 3.760 3.880 48,745 +0.05(+1.31%)
Mar 24, 2010 3.850 3.900 3.800 3.830 57,133 -0.08(-2.05%)
Mar 23, 2010 3.950 3.960 3.830 3.910 49,050 -0.04(-1.01%)
Mar 22, 2010 3.900 4.200 3.850 3.950 242,610 +0.21(+5.61%)
Mar 19, 2010 3.530 3.750 3.530 3.740 136,023 +0.30(+8.72%)
Mar 18, 2010 3.310 3.490 3.310 3.440 89,750 +0.13(+3.93%)
Mar 17, 2010 3.290 3.400 3.280 3.310 172,495 +0.11(+3.44%)
Mar 16, 2010 3.350 3.350 3.200 3.200 30,840 -0.15(-4.48%)
Mar 15, 2010 3.150 3.380 3.340 3.350 89,296 +0.20(+6.35%)
Mar 12, 2010 3.150 3.170 3.150 3.150 126,954 +0.00(+0.00%)
Mar 11, 2010 3.150 3.150 3.120 3.150 54,057 +0.00(+0.00%)
Mar 10, 2010 3.150 3.150 3.100 3.150 69,550 +0.05(+1.61%)
Mar 09, 2010 3.150 3.150 3.100 3.100 14,214 -0.05(-1.59%)
Mar 08, 2010 3.140 3.150 3.130 3.150 26,450 +0.00(+0.00%)
Mar 05, 2010 3.140 3.150 3.130 3.150 62,300 +0.10(+3.28%)
Mar 04, 2010 3.050 3.050 3.040 3.050 11,625 -0.06(-1.93%)
Mar 03, 2010 3.050 3.120 3.050 3.110 12,600 +0.00(+0.00%)
Mar 02, 2010 3.100 3.120 3.100 3.110 10,700 +0.01(+0.32%)
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.