Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Land Development Corp (TSX: GDC )

3.170 +0.100 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 28, 2022 2.230 0 +0.04(+1.83%)
Jun 27, 2022 2.150 2.190 2.100 2.190 9,200 +0.01(+0.46%)
Jun 24, 2022 2.180 2.180 2.180 2.180 100 +0.03(+1.40%)
Jun 23, 2022 2.190 2.190 2.150 2.150 46,400 -0.07(-3.15%)
Jun 21, 2022 2.220 0 +0.07(+3.26%)
Jun 20, 2022 2.150 2.150 2.150 2.150 1,100 -0.03(-1.38%)
Jun 17, 2022 2.160 2.180 2.100 2.180 8,400 +0.01(+0.46%)
Jun 16, 2022 2.190 2.200 2.170 2.170 11,200 -0.06(-2.69%)
Jun 15, 2022 2.250 2.250 2.170 2.230 4,209 -0.05(-2.19%)
Jun 13, 2022 2.280 0 +0.05(+2.24%)
Jun 10, 2022 2.230 2.230 2.230 2.230 100 +0.03(+1.36%)
Jun 09, 2022 2.200 2.200 2.200 2.200 4,200 +0.00(+0.00%)
Jun 08, 2022 2.200 2.200 2.130 2.200 51,700 -0.02(-0.90%)
Jun 07, 2022 2.270 2.270 2.200 2.220 27,850 -0.04(-1.77%)
Jun 06, 2022 2.260 2.260 2.260 2.260 610 +0.01(+0.44%)
Jun 03, 2022 2.270 2.270 2.250 2.250 3,000 -0.05(-2.17%)
Jun 01, 2022 2.300 0 -0.10(-4.17%)
May 31, 2022 2.410 2.410 2.400 2.400 600 +0.04(+1.69%)
May 30, 2022 2.260 2.360 2.260 2.360 12,650 +0.03(+1.29%)
May 27, 2022 2.330 2.330 2.300 2.330 800 +0.03(+1.30%)
May 26, 2022 2.300 2.300 2.300 2.300 7,100 +0.00(+0.00%)
May 24, 2022 2.300 0 -0.05(-2.13%)
May 20, 2022 2.350 0 -0.05(-2.08%)
May 19, 2022 2.400 2.400 2.400 2.400 500 +0.00(+0.00%)
May 18, 2022 2.400 2.400 2.400 2.400 300 +0.00(+0.00%)
May 17, 2022 2.420 2.420 2.400 2.400 3,100 +0.00(+0.00%)
May 12, 2022 2.400 0 +0.04(+1.69%)
May 11, 2022 2.430 2.430 2.360 2.360 6,500 -0.07(-2.88%)
May 10, 2022 2.520 2.520 2.430 2.430 22,969 -0.09(-3.57%)
May 09, 2022 2.640 2.640 2.520 2.520 1,812 -0.09(-3.45%)
May 06, 2022 2.600 2.610 2.600 2.610 1,600 +0.01(+0.38%)
May 05, 2022 2.650 2.650 2.600 2.600 1,110 -0.04(-1.52%)
May 04, 2022 2.690 2.690 2.630 2.640 5,900 -0.09(-3.30%)
May 03, 2022 2.730 2.730 2.730 2.730 1,100 +0.05(+1.87%)
May 02, 2022 2.740 2.740 2.680 2.680 1,200 -0.02(-0.74%)
Apr 29, 2022 2.690 2.700 2.650 2.700 5,800 +0.05(+1.89%)
Apr 28, 2022 2.650 2.650 2.650 2.650 200 -0.05(-1.85%)
Apr 27, 2022 2.700 2.700 2.700 2.700 2,500 +0.00(+0.00%)
Apr 26, 2022 2.710 2.730 2.700 2.700 8,302 -0.02(-0.74%)
Apr 25, 2022 2.790 2.790 2.720 2.720 10,306 -0.12(-4.23%)
Apr 22, 2022 2.790 2.840 2.790 2.840 3,000 +0.00(+0.00%)
Apr 21, 2022 2.840 2.840 2.840 2.840 390 +0.00(+0.00%)
Apr 20, 2022 2.810 2.840 2.810 2.840 9,015 +0.04(+1.43%)
Apr 19, 2022 2.840 2.840 2.800 2.800 350 -0.02(-0.71%)
Apr 18, 2022 2.820 2.840 2.820 2.820 9,901 +0.03(+1.08%)
Apr 14, 2022 2.790 0 -0.05(-1.76%)
Apr 13, 2022 2.760 2.840 2.760 2.840 6,500 +0.07(+2.53%)
Apr 12, 2022 2.840 2.840 2.770 2.770 4,960 -0.02(-0.72%)
Apr 11, 2022 2.790 2.790 2.790 2.790 2,900 +0.00(+0.00%)
Apr 08, 2022 2.790 2.790 2.790 2.790 285 +0.03(+1.09%)
Apr 07, 2022 2.820 2.820 2.720 2.760 6,500 -0.08(-2.82%)
Apr 05, 2022 2.840 7 +0.02(+0.71%)
Apr 04, 2022 2.810 2.820 2.810 2.820 4,801 -0.01(-0.35%)
Apr 01, 2022 2.740 2.840 2.740 2.830 3,100 +0.08(+2.91%)
Mar 31, 2022 2.750 2.750 2.750 2.750 400 +0.00(+0.00%)
Mar 30, 2022 2.710 2.750 2.710 2.750 200 +0.01(+0.36%)
Mar 29, 2022 2.710 2.740 2.710 2.740 7,600 +0.00(+0.00%)
Mar 28, 2022 2.650 2.740 2.650 2.740 3,551 -0.01(-0.36%)
Mar 25, 2022 2.760 2.760 2.740 2.750 24,600 +0.01(+0.36%)
Mar 24, 2022 2.790 2.790 2.740 2.740 1,100 +0.01(+0.37%)
Mar 23, 2022 2.730 2.740 2.730 2.730 11,000 -0.02(-0.73%)
Mar 22, 2022 2.780 2.780 2.750 2.750 2,100 -0.03(-1.08%)
Mar 21, 2022 2.750 2.780 2.750 2.780 3,675 +0.00(+0.00%)
Mar 18, 2022 2.780 2.790 2.760 2.780 9,400 -0.01(-0.36%)
Mar 16, 2022 2.790 2 +0.01(+0.36%)
Mar 15, 2022 2.770 2.780 2.730 2.780 4,403 -0.06(-2.11%)
Mar 14, 2022 2.750 2.840 2.730 2.840 5,185 +0.05(+1.79%)
Mar 11, 2022 2.730 2.790 2.730 2.790 1,102 +0.06(+2.20%)
Mar 10, 2022 2.790 2.790 2.730 2.730 6,351 -0.06(-2.15%)
Mar 09, 2022 2.840 2.840 2.790 2.790 5,150 -0.04(-1.41%)
Mar 08, 2022 2.980 2.980 2.720 2.830 14,581 +0.03(+1.07%)
Mar 07, 2022 2.850 2.850 2.800 2.800 606,500 -0.14(-4.76%)
Mar 04, 2022 2.710 2.940 2.710 2.940 23,933 +0.17(+6.14%)
Mar 03, 2022 2.700 2.780 2.700 2.770 5,500 +0.07(+2.59%)
Mar 02, 2022 2.670 2.790 2.670 2.700 16,386 +0.03(+1.12%)
Mar 01, 2022 2.740 2.750 2.670 2.670 8,579 -0.09(-3.26%)
Feb 28, 2022 2.830 2.940 2.760 2.760 25,917 +0.00(+0.00%)
Feb 25, 2022 2.720 2.760 2.720 2.760 9,800 +0.08(+2.99%)
Feb 24, 2022 2.680 2.680 2.680 2.680 100 -0.04(-1.47%)
Feb 23, 2022 2.690 2.720 2.690 2.720 11,002 +0.02(+0.74%)
Feb 22, 2022 2.720 2.720 2.700 2.700 1,501 -0.04(-1.46%)
Feb 17, 2022 2.740 0 +0.09(+3.40%)
Feb 16, 2022 2.600 2.650 2.600 2.650 10,830 +0.05(+1.92%)
Feb 15, 2022 2.580 2.600 2.580 2.600 4,600 +0.05(+1.96%)
Feb 14, 2022 2.560 2.580 2.550 2.550 8,304 -0.02(-0.78%)
Feb 11, 2022 2.580 2.580 2.570 2.570 1,500 +0.00(+0.00%)
Feb 10, 2022 2.550 2.570 2.540 2.570 7,655 +0.03(+1.18%)
Feb 09, 2022 2.500 2.550 2.480 2.540 36,056 +0.05(+2.01%)
Feb 08, 2022 2.510 2.510 2.490 2.490 3,800 -0.02(-0.80%)
Feb 07, 2022 2.510 2.510 2.510 2.510 510 +0.00(+0.00%)
Feb 04, 2022 2.330 2.510 2.330 2.510 6,089 +0.18(+7.73%)
Feb 03, 2022 2.330 2.330 2.330 2.330 100 +0.03(+1.30%)
Feb 02, 2022 2.300 2.300 2.300 2.300 800 +0.02(+0.88%)
Feb 01, 2022 2.310 2.350 2.220 2.280 21,797 -0.01(-0.44%)
Jan 31, 2022 2.290 2.290 2.290 2.290 400 +0.02(+0.88%)
Jan 28, 2022 2.240 2.310 2.220 2.270 6,875 +0.01(+0.44%)
Jan 27, 2022 2.260 2.260 2.250 2.260 16,900 -0.04(-1.74%)
Jan 26, 2022 2.400 2.400 2.240 2.300 20,410 -0.12(-4.96%)
Jan 25, 2022 2.320 2.420 2.310 2.420 7,079 -0.02(-0.82%)
Jan 24, 2022 2.470 2.470 2.320 2.440 3,286 -0.03(-1.21%)
Jan 21, 2022 2.590 2.590 2.470 2.470 6,515 -0.13(-5.00%)
Jan 20, 2022 2.600 2.600 2.600 2.600 6,224 +0.00(+0.00%)
Jan 18, 2022 2.600 10 +0.06(+2.36%)
Jan 14, 2022 2.540 11 +0.05(+2.01%)
Jan 13, 2022 2.430 2.490 2.430 2.490 13,689 +0.11(+4.62%)
Jan 10, 2022 2.380 90 +0.00(+0.00%)
Jan 07, 2022 2.410 2.410 2.380 2.380 202 -0.03(-1.24%)
Jan 06, 2022 2.440 2.450 2.410 2.410 3,400 -0.01(-0.41%)
Jan 05, 2022 2.400 2.440 2.400 2.420 12,307 +0.04(+1.68%)
Jan 04, 2022 2.320 2.380 2.320 2.380 13,515 +0.07(+3.03%)
Dec 31, 2021 2.310 2.310 2.310 0 +0.07(+3.12%)
Dec 30, 2021 2.230 2.240 2.230 2.240 2,500 +0.01(+0.45%)
Dec 29, 2021 2.270 2.270 2.230 2.230 13,900 -0.02(-0.89%)
Dec 24, 2021 2.250 2.250 2.250 0 -0.03(-1.32%)
Dec 23, 2021 2.280 2.290 2.240 2.280 3,527 +0.00(+0.00%)
Dec 22, 2021 2.260 2.280 2.260 2.280 15,725 -0.02(-0.87%)
Dec 21, 2021 2.160 2.310 2.130 2.300 40,300 +0.18(+8.49%)
Dec 20, 2021 2.160 2.160 2.120 2.120 16,100 -0.05(-2.30%)
Dec 17, 2021 2.260 2.260 2.160 2.170 72,375 -0.11(-4.82%)
Dec 16, 2021 2.360 2.360 2.280 2.280 13,846 -0.10(-4.20%)
Dec 15, 2021 2.320 2.400 2.250 2.380 16,700 +0.06(+2.59%)
Dec 14, 2021 2.320 2.320 2.310 2.320 15,450 -0.02(-0.85%)
Dec 13, 2021 2.380 2.400 2.340 2.340 2,900 -0.04(-1.68%)
Dec 10, 2021 2.380 2.410 2.380 2.380 40,200 +0.00(+0.00%)
Dec 09, 2021 2.260 2.440 2.250 2.380 24,628 +0.14(+6.25%)
Dec 08, 2021 2.100 2.240 2.070 2.240 26,201 +0.03(+1.36%)
Dec 07, 2021 2.190 2.210 2.190 2.210 5,000 -0.04(-1.78%)
Dec 06, 2021 2.250 2.250 2.250 2.250 47,900 +0.00(+0.00%)
Dec 03, 2021 2.260 2.260 2.250 2.250 48,501 -0.03(-1.32%)
Dec 02, 2021 2.250 2.280 2.250 2.280 27,800 +0.03(+1.33%)
Dec 01, 2021 2.170 2.290 2.170 2.250 89,426 +0.07(+3.21%)
Nov 30, 2021 2.160 2.180 2.050 2.180 35,600 -0.01(-0.46%)
Nov 29, 2021 2.280 2.290 2.150 2.190 9,754 -0.08(-3.52%)
Nov 26, 2021 2.270 2.270 2.250 2.270 4,400 -0.05(-2.16%)
Nov 25, 2021 2.340 2.340 2.150 2.320 9,160 -0.04(-1.69%)
Nov 24, 2021 2.330 2.360 2.320 2.360 9,950 +0.01(+0.43%)
Nov 23, 2021 2.380 2.380 2.350 2.350 300 -0.05(-2.08%)
Nov 22, 2021 2.400 2.400 2.400 2.400 1,300 +0.00(+0.00%)
Nov 18, 2021 2.400 2.400 2.400 30 +0.04(+1.69%)
Nov 17, 2021 2.400 2.400 2.360 2.360 7,980 -0.13(-5.22%)
Nov 16, 2021 2.510 2.510 2.450 2.490 26,074 -0.03(-1.19%)
Nov 15, 2021 2.510 2.530 2.500 2.520 18,160 +0.00(+0.00%)
Nov 12, 2021 2.500 2.520 2.500 2.520 19,300 +0.00(+0.00%)
Nov 11, 2021 2.510 2.520 2.490 2.520 27,940 -0.15(-5.62%)
Nov 08, 2021 2.670 2.670 2.670 0 +0.02(+0.75%)
Nov 05, 2021 2.720 2.720 2.650 2.650 500 -0.09(-3.28%)
Nov 04, 2021 2.720 2.740 2.720 2.740 7,700 +0.05(+1.86%)
Nov 01, 2021 2.690 2.690 2.690 0 +0.09(+3.46%)
Oct 29, 2021 2.600 2.600 2.600 2.600 400 -0.01(-0.38%)
Oct 28, 2021 2.610 2.610 2.610 2.610 600 -0.02(-0.76%)
Oct 27, 2021 2.650 2.650 2.610 2.630 10,300 -0.06(-2.23%)
Oct 25, 2021 2.690 2.690 2.690 0 +0.07(+2.67%)
Oct 22, 2021 2.620 2.620 2.620 2.620 110 +0.00(+0.00%)
Oct 21, 2021 2.640 2.640 2.620 2.620 1,200 -0.04(-1.50%)
Oct 20, 2021 2.690 2.700 2.660 2.660 1,490 -0.01(-0.37%)
Oct 19, 2021 2.640 2.670 2.640 2.670 700 -0.03(-1.11%)
Oct 18, 2021 2.700 2.700 2.700 2.700 1,000 -0.02(-0.74%)
Oct 14, 2021 2.720 2.720 2.720 0 +0.02(+0.74%)
Oct 13, 2021 2.630 2.700 2.630 2.700 4,800 +0.01(+0.37%)
Oct 12, 2021 2.700 2.700 2.620 2.690 5,000 -0.03(-1.10%)
Oct 08, 2021 2.720 2.720 2.720 0 +0.01(+0.37%)
Oct 05, 2021 2.710 2.710 2.710 0 -0.05(-1.81%)
Oct 04, 2021 2.720 2.760 2.680 2.760 4,300 +0.02(+0.73%)
Oct 01, 2021 2.730 2.740 2.730 2.740 222 +0.02(+0.74%)
Sep 30, 2021 2.700 2.720 2.700 2.720 200 +0.04(+1.49%)
Sep 29, 2021 2.680 2.680 2.680 2.680 100 +0.02(+0.75%)
Sep 28, 2021 2.620 2.700 2.620 2.660 4,266 -0.13(-4.66%)
Sep 27, 2021 2.650 2.790 2.650 2.790 4,600 +0.17(+6.49%)
Sep 24, 2021 2.620 2.620 2.620 2.620 200 -0.03(-1.13%)
Sep 23, 2021 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Sep 22, 2021 2.600 2.610 2.600 2.600 4,400 +0.03(+1.17%)
Sep 21, 2021 2.610 2.610 2.570 2.570 7,686 -0.03(-1.15%)
Sep 20, 2021 2.690 2.750 2.600 2.600 4,400 -0.11(-4.06%)
Sep 17, 2021 2.770 2.770 2.710 2.710 1,719 -0.08(-2.87%)
Sep 16, 2021 2.800 2.860 2.790 2.790 12,120 -0.01(-0.36%)
Sep 15, 2021 2.710 2.800 2.710 2.800 1,003,767 +0.08(+2.94%)
Sep 14, 2021 2.710 2.720 2.710 2.720 6,800 +0.00(+0.00%)
Sep 13, 2021 2.720 2.720 2.720 2.720 700 +0.01(+0.37%)
Sep 10, 2021 2.630 2.710 2.630 2.710 6,400 +0.06(+2.26%)
Sep 09, 2021 2.630 2.650 2.630 2.650 1,000 +0.03(+1.15%)
Sep 08, 2021 2.630 2.630 2.620 2.620 4,619 +0.00(+0.00%)
Sep 07, 2021 2.620 2.620 2.620 2.620 3,600 +0.01(+0.38%)
Sep 03, 2021 2.610 2.610 2.610 0 +0.02(+0.77%)
Sep 02, 2021 2.590 2.590 2.590 2.590 1,008 +0.04(+1.57%)
Sep 01, 2021 2.650 2.650 2.510 2.550 1,500 -0.14(-5.20%)
Aug 30, 2021 2.690 2.690 2.690 0 -0.06(-2.18%)
Aug 27, 2021 2.600 2.750 2.600 2.750 5,100 +0.21(+8.27%)
Aug 25, 2021 2.540 2.540 2.540 0 +0.00(+0.00%)
Aug 23, 2021 2.540 2.540 2.540 0 -0.02(-0.78%)
Aug 20, 2021 2.560 2.560 2.560 2.560 9,900 -0.04(-1.54%)
Aug 19, 2021 2.680 2.680 2.600 2.600 421 -0.08(-2.99%)
Aug 18, 2021 2.660 2.680 2.660 2.680 4,083 +0.04(+1.52%)
Aug 17, 2021 2.560 2.640 2.560 2.640 7,200 +0.06(+2.33%)
Aug 13, 2021 2.580 2.580 2.580 0 -0.03(-1.15%)
Aug 12, 2021 2.600 2.610 2.600 2.610 6,300 +0.03(+1.16%)
Aug 11, 2021 2.590 2.590 2.580 2.580 6,500 +0.03(+1.18%)
Aug 10, 2021 2.550 2.550 2.550 2.550 7,300 -0.01(-0.39%)
Aug 06, 2021 2.560 2.560 2.560 0 -0.05(-1.92%)
Aug 05, 2021 2.510 2.610 2.490 2.610 11,606 +0.08(+3.16%)
Aug 04, 2021 2.530 2.530 2.530 2.530 110 +0.04(+1.61%)
Aug 03, 2021 2.600 2.600 2.480 2.490 3,606 -0.13(-4.96%)
Jul 30, 2021 2.620 2.620 2.620 0 -0.10(-3.68%)
Jul 28, 2021 2.720 2.720 2.720 0 +0.02(+0.74%)
Jul 27, 2021 2.700 2.700 2.700 2.700 600 -0.02(-0.74%)
Jul 21, 2021 2.720 2.720 2.720 25 +0.06(+2.26%)
Jul 20, 2021 2.660 2.660 2.660 2.660 1,400 +0.00(+0.00%)
Jul 19, 2021 2.600 2.660 2.540 2.660 4,608 +0.04(+1.53%)
Jul 16, 2021 2.580 2.620 2.580 2.620 4,500 +0.04(+1.55%)
Jul 14, 2021 2.580 2.580 2.580 0 +0.00(+0.00%)
Jul 13, 2021 2.580 2.580 2.580 2.580 600 -0.02(-0.77%)
Jul 12, 2021 2.590 2.600 2.590 2.600 1,200 -0.01(-0.38%)
Jul 08, 2021 2.610 2.610 2.610 0 -0.02(-0.76%)
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.