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 (%)
Jun 30, 2009 1.230 1.300 1.230 1.300 6,300 +0.00(+0.00%)
Jun 29, 2009 1.250 1.300 1.250 1.300 2,400 +0.05(+4.00%)
Jun 26, 2009 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 25, 2009 1.250 1.250 1.250 1.250 1,800 +0.08(+6.84%)
Jun 24, 2009 1.220 1.250 1.170 1.170 92,000 -0.09(-7.14%)
Jun 23, 2009 1.390 1.390 1.220 1.260 148,740 -0.09(-6.67%)
Jun 22, 2009 1.390 1.390 1.300 1.350 103,680 -0.04(-2.88%)
Jun 19, 2009 1.380 1.390 1.350 1.390 44,780 +0.07(+5.30%)
Jun 18, 2009 1.300 1.370 1.300 1.320 15,250 +0.02(+1.54%)
Jun 17, 2009 1.300 1.300 1.300 1.300 1,385 -0.04(-2.99%)
Jun 16, 2009 1.340 1.390 1.300 1.340 43,000 -0.04(-2.90%)
Jun 15, 2009 1.290 1.380 1.250 1.380 28,942 +0.06(+4.55%)
Jun 12, 2009 1.350 1.370 1.270 1.320 4,900 +0.04(+3.13%)
Jun 11, 2009 1.370 1.370 1.280 1.280 44,020 -0.10(-7.25%)
Jun 10, 2009 1.300 1.380 1.300 1.380 5,660 +0.08(+6.15%)
Jun 09, 2009 1.400 1.400 1.300 1.300 10,500 -0.05(-3.70%)
Jun 08, 2009 1.350 1.350 1.340 1.350 27,100 +0.05(+3.85%)
Jun 05, 2009 1.300 1.300 1.280 1.300 12,095 +0.00(+0.00%)
Jun 04, 2009 1.300 1.380 1.290 1.300 75,800 +0.05(+4.00%)
Jun 03, 2009 1.150 1.250 1.150 1.250 79,200 +0.09(+7.76%)
Jun 02, 2009 1.210 1.210 1.160 1.160 49,400 -0.04(-3.33%)
Jun 01, 2009 1.240 1.240 1.160 1.200 53,600 +0.05(+4.35%)
May 29, 2009 1.100 1.180 1.060 1.150 9,339 -0.03(-2.54%)
May 28, 2009 1.100 1.180 1.100 1.180 9,200 +0.07(+6.31%)
May 27, 2009 1.100 1.150 1.100 1.110 18,701 -0.02(-1.77%)
May 26, 2009 1.190 1.190 1.130 1.130 31,901 -0.04(-3.42%)
May 25, 2009 1.100 1.180 1.100 1.170 18,600 +0.12(+11.43%)
May 22, 2009 1.000 1.100 1.000 1.050 15,175 +0.07(+7.14%)
May 21, 2009 0.9500 1.000 0.9500 0.9800 109,700 -0.02(-2.00%)
May 20, 2009 1.000 1.000 0.9700 1.000 72,700 +0.03(+3.09%)
May 19, 2009 1.070 1.100 0.9500 0.9700 45,800 -0.06(-5.83%)
May 15, 2009 0.9800 1.030 0.9800 1.030 123,805 +0.08(+8.42%)
May 14, 2009 0.9000 0.9500 0.8500 0.9500 50,640 -0.04(-4.04%)
May 13, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 12, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 11, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 08, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 07, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 06, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 05, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 04, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 01, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 30, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 29, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 28, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 27, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 09, 2009 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Apr 08, 2009 0.9500 0.9500 0.9500 0.9500 875 -0.01(-1.04%)
Apr 07, 2009 0.9100 0.9600 0.9100 0.9600 14,000 +0.07(+7.87%)
Apr 06, 2009 0.9000 0.9000 0.8900 0.8900 2,789 -0.06(-6.32%)
Apr 02, 2009 0.9400 0.9500 0.9200 0.9500 400 +0.03(+3.26%)
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.