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 (%)
Jul 31, 2014 4.350 4.410 4.310 4.400 9,270 +0.00(+0.00%)
Jul 30, 2014 4.430 4.430 4.380 4.400 9,200 -0.07(-1.57%)
Jul 29, 2014 4.410 4.500 4.380 4.470 43,400 +0.03(+0.68%)
Jul 28, 2014 4.450 4.450 4.390 4.440 5,940 -0.06(-1.33%)
Jul 25, 2014 4.410 4.500 4.400 4.500 27,550 +0.04(+0.90%)
Jul 24, 2014 4.440 4.500 4.440 4.460 12,247 +0.05(+1.13%)
Jul 23, 2014 4.410 4.410 4.410 4.410 60,762 +0.00(+0.00%)
Jul 22, 2014 4.390 4.440 4.390 4.410 68,922 +0.00(+0.00%)
Jul 21, 2014 4.410 4.420 4.380 4.410 43,194 +0.02(+0.46%)
Jul 18, 2014 4.390 4.390 4.390 4.390 700 +0.01(+0.23%)
Jul 17, 2014 4.400 4.400 4.380 4.380 6,870 -0.03(-0.68%)
Jul 16, 2014 4.380 4.410 4.380 4.410 540,841 +0.04(+0.92%)
Jul 15, 2014 4.400 4.400 4.270 4.370 19,900 -0.03(-0.68%)
Jul 14, 2014 4.350 4.400 4.350 4.400 7,600 +0.00(+0.00%)
Jul 09, 2014 4.400 4.400 13 +0.00(+0.00%)
Jul 08, 2014 4.400 4.400 4.370 4.400 206,807 +0.00(+0.00%)
Jul 07, 2014 4.410 4.420 4.400 4.400 10,625 +0.00(+0.00%)
Jul 04, 2014 4.400 4.400 4.400 4.400 19,930 +0.01(+0.23%)
Jul 03, 2014 4.410 4.410 4.330 4.390 7,150 -0.06(-1.35%)
Jun 30, 2014 4.450 4.450 0 +0.04(+0.91%)
Jun 27, 2014 4.360 4.410 4.360 4.410 2,750 +0.01(+0.23%)
Jun 26, 2014 4.400 4.460 4.330 4.400 53,600 +0.00(+0.00%)
Jun 25, 2014 4.410 4.410 4.400 4.400 9,200 -0.03(-0.68%)
Jun 24, 2014 4.440 4.440 4.400 4.430 29,200 -0.01(-0.23%)
Jun 23, 2014 4.440 4.470 4.440 4.440 7,140 -0.06(-1.33%)
Jun 20, 2014 4.460 4.500 4.400 4.500 9,000 +0.00(+0.00%)
Jun 19, 2014 4.500 4.500 4.500 4.500 4,000 +0.03(+0.67%)
Jun 18, 2014 4.580 4.580 4.410 4.470 29,485 -0.18(-3.87%)
Jun 17, 2014 4.530 4.650 4.500 4.650 9,632 +0.09(+1.97%)
Jun 16, 2014 4.550 4.600 4.510 4.560 19,320 +0.06(+1.33%)
Jun 13, 2014 4.490 4.510 4.490 4.500 30,000 +0.00(+0.00%)
Jun 12, 2014 4.460 4.550 4.410 4.500 53,000 +0.01(+0.22%)
Jun 11, 2014 4.480 4.490 4.420 4.490 8,100 +0.09(+2.05%)
Jun 10, 2014 4.360 4.430 4.360 4.400 13,422 +0.00(+0.00%)
Jun 06, 2014 4.390 4.450 4.390 4.400 237,850 +0.01(+0.23%)
Jun 05, 2014 4.370 4.410 4.370 4.390 31,340 +0.07(+1.62%)
Jun 04, 2014 4.340 4.400 4.320 4.320 20,915 +0.05(+1.17%)
Jun 03, 2014 4.170 4.300 4.170 4.270 680,778 +0.05(+1.18%)
Jun 02, 2014 4.170 4.220 4.170 4.220 27,000 +0.02(+0.48%)
May 30, 2014 4.170 4.200 4.100 4.200 21,267 -0.04(-0.94%)
May 29, 2014 4.250 4.250 4.170 4.240 10,215 -0.05(-1.17%)
May 28, 2014 4.190 4.320 4.190 4.290 11,894 +0.10(+2.39%)
May 27, 2014 4.240 4.300 4.190 4.190 7,500 +0.01(+0.24%)
May 26, 2014 4.300 4.300 4.150 4.180 10,018 -0.07(-1.65%)
May 23, 2014 4.210 4.260 4.200 4.250 75,900 -0.01(-0.23%)
May 21, 2014 4.260 4.260 4.260 4.260 0 +0.03(+0.71%)
May 20, 2014 4.300 4.300 4.230 4.230 3,178 -0.12(-2.76%)
May 16, 2014 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
May 15, 2014 4.270 4.340 4.260 4.340 20,429 +0.07(+1.64%)
May 14, 2014 4.200 4.300 4.200 4.270 237,843 +0.07(+1.67%)
May 13, 2014 4.050 4.200 4.050 4.200 15,965 +0.05(+1.20%)
May 12, 2014 4.210 4.210 4.120 4.150 35,650 -0.08(-1.89%)
May 09, 2014 4.190 4.240 4.180 4.230 19,600 +0.08(+1.93%)
May 08, 2014 4.100 4.180 4.100 4.150 2,137 +0.00(+0.00%)
May 07, 2014 4.100 4.190 4.050 4.150 406,610 +0.02(+0.48%)
May 06, 2014 4.090 4.130 4.080 4.130 8,175 +0.05(+1.23%)
May 05, 2014 4.020 4.080 4.010 4.080 36,540 +0.05(+1.24%)
May 02, 2014 4.080 4.110 4.000 4.030 75,000 -0.07(-1.71%)
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.