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 (%)
Jul 31, 2007 7.120 7.280 7.120 7.210 28,290 +0.08(+1.12%)
Jul 30, 2007 7.280 7.310 7.130 7.130 15,600 -0.19(-2.60%)
Jul 27, 2007 7.150 7.380 7.150 7.320 22,550 +0.12(+1.67%)
Jul 26, 2007 7.480 7.580 6.990 7.200 98,460 -0.29(-3.87%)
Jul 25, 2007 7.550 7.550 7.490 7.490 1,500 -0.21(-2.73%)
Jul 24, 2007 7.700 7.700 7.700 7.700 2,140 +0.00(+0.00%)
Jul 23, 2007 7.700 7.700 7.540 7.700 38,280 +0.01(+0.13%)
Jul 20, 2007 7.790 7.790 7.680 7.690 200,910 -0.01(-0.13%)
Jul 19, 2007 7.790 7.790 7.700 7.700 63,624 +0.02(+0.26%)
Jul 18, 2007 7.700 7.700 7.680 7.680 15,420 +0.02(+0.26%)
Jul 17, 2007 7.750 7.750 7.600 7.660 22,760 -0.09(-1.16%)
Jul 16, 2007 7.900 7.900 7.740 7.750 64,405 -0.04(-0.51%)
Jul 13, 2007 7.690 7.940 7.620 7.790 146,160 +0.16(+2.10%)
Jul 12, 2007 7.550 7.630 7.550 7.630 174,693 +0.04(+0.53%)
Jul 11, 2007 7.610 7.620 7.530 7.590 35,031 -0.04(-0.52%)
Jul 10, 2007 7.650 7.650 7.610 7.630 59,315 +0.00(+0.00%)
Jul 09, 2007 7.650 7.650 7.520 7.630 72,758 +0.01(+0.13%)
Jul 06, 2007 7.640 7.640 7.580 7.620 97,912 +0.00(+0.00%)
Jul 05, 2007 7.590 7.620 7.590 7.620 95,215 +0.00(+0.00%)
Jul 03, 2007 7.550 7.650 7.550 7.620 124,060 +0.02(+0.26%)
Jul 02, 2007 7.640 7.640 7.550 7.600 19,274 +0.00(+0.00%)
Jun 29, 2007 7.640 7.640 7.550 7.600 19,274 -0.04(-0.52%)
Jun 28, 2007 7.520 7.640 7.500 7.640 14,750 +0.13(+1.73%)
Jun 27, 2007 7.380 7.640 7.380 7.510 62,290 +0.03(+0.40%)
Jun 26, 2007 7.530 7.630 7.330 7.480 57,720 -0.14(-1.84%)
Jun 25, 2007 7.810 7.810 7.510 7.620 32,935 -0.15(-1.93%)
Jun 22, 2007 7.800 7.830 7.750 7.770 34,733 -0.04(-0.51%)
Jun 21, 2007 7.810 7.850 7.780 7.810 17,200 -0.03(-0.38%)
Jun 20, 2007 7.900 7.900 7.820 7.840 9,875 -0.01(-0.13%)
Jun 19, 2007 7.860 7.890 7.780 7.850 14,348 -0.01(-0.13%)
Jun 18, 2007 7.980 7.980 7.610 7.860 49,930 -0.12(-1.50%)
Jun 15, 2007 7.960 7.980 7.820 7.980 45,125 +0.06(+0.76%)
Jun 14, 2007 7.900 7.920 7.790 7.920 22,581 +0.08(+1.02%)
Jun 13, 2007 7.990 7.990 7.810 7.840 17,170 -0.14(-1.75%)
Jun 12, 2007 7.850 8.000 7.780 7.980 244,657 +0.23(+2.97%)
Jun 11, 2007 7.420 7.940 7.400 7.750 74,315 +0.33(+4.45%)
Jun 08, 2007 7.500 7.590 7.310 7.420 47,200 -0.17(-2.24%)
Jun 07, 2007 7.740 7.750 7.560 7.590 63,810 -0.21(-2.69%)
Jun 06, 2007 7.950 7.990 7.790 7.800 32,892 -0.17(-2.13%)
Jun 05, 2007 7.710 7.990 7.710 7.970 60,073 +0.12(+1.53%)
Jun 04, 2007 7.950 7.960 7.790 7.850 28,650 -0.08(-1.01%)
Jun 01, 2007 7.950 7.980 7.880 7.930 32,265 +0.00(+0.00%)
May 31, 2007 7.850 7.990 7.830 7.930 81,175 +0.10(+1.28%)
May 30, 2007 7.750 7.840 7.630 7.830 68,924 -0.01(-0.13%)
May 29, 2007 7.990 7.990 7.650 7.840 39,540 -0.15(-1.88%)
May 25, 2007 8.140 8.140 7.650 7.990 170,005 -0.26(-3.15%)
May 24, 2007 7.720 8.450 7.630 8.250 1,022,130 +0.55(+7.14%)
May 23, 2007 7.030 7.740 7.030 7.700 1,354,195 +0.72(+10.32%)
May 22, 2007 6.930 7.000 6.880 6.980 145,790 +0.07(+1.01%)
May 21, 2007 6.890 6.950 6.880 6.910 87,487 +0.00(+0.00%)
May 18, 2007 6.890 6.950 6.880 6.910 87,487 -0.02(-0.29%)
May 17, 2007 6.920 7.000 6.890 6.930 251,298 +0.18(+2.67%)
May 16, 2007 6.650 6.800 6.600 6.750 1,125,127 +0.15(+2.27%)
May 15, 2007 6.650 6.650 6.600 6.600 17,545 +0.02(+0.30%)
May 14, 2007 6.620 6.650 6.450 6.580 43,895 +0.03(+0.46%)
May 11, 2007 6.650 6.670 6.490 6.550 68,345 -0.05(-0.76%)
May 10, 2007 6.700 6.700 6.600 6.600 24,995 -0.08(-1.20%)
May 09, 2007 6.730 6.740 6.660 6.680 26,047 +0.06(+0.91%)
May 08, 2007 6.890 6.890 6.620 6.620 31,988 -0.23(-3.36%)
May 07, 2007 6.970 6.980 6.800 6.850 40,585 -0.05(-0.72%)
May 04, 2007 6.960 6.960 6.850 6.900 14,035 +0.04(+0.58%)
May 03, 2007 6.960 6.960 6.800 6.860 20,561 -0.04(-0.58%)
May 02, 2007 6.880 6.990 6.880 6.900 41,592 +0.00(+0.00%)
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.