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

Genesis Land Development Corp (TSX: GDC )

3.320 -0.080 (-2.35%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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 (%)
Sep 30, 2020 1.400 1.420 1.400 1.420 15,125 +0.04(+2.90%)
Sep 29, 2020 1.400 1.400 1.380 1.380 1,180 -0.02(-1.43%)
Sep 28, 2020 1.430 1.430 1.360 1.400 1,569 -0.03(-2.10%)
Sep 25, 2020 1.430 1.430 1.430 1.430 306 -0.01(-0.69%)
Sep 24, 2020 1.440 1.440 1.440 1.440 1,550 +0.04(+2.86%)
Sep 23, 2020 1.410 1.410 1.400 1.400 41,700 -0.05(-3.45%)
Sep 22, 2020 1.410 1.450 1.410 1.450 1,800 +0.02(+1.40%)
Sep 21, 2020 1.430 1.430 1.430 1.430 1,500 -0.01(-0.69%)
Sep 16, 2020 1.440 1.440 1.440 0 +0.03(+2.13%)
Sep 15, 2020 1.430 1.430 1.400 1.410 27,550 -0.03(-2.08%)
Sep 14, 2020 1.450 1.450 1.440 1.440 1,213 -0.01(-0.69%)
Sep 11, 2020 1.450 1.450 1.450 1.450 7,600 +0.01(+0.69%)
Sep 10, 2020 1.440 1.450 1.440 1.440 1,900 +0.00(+0.00%)
Sep 09, 2020 1.410 1.450 1.410 1.440 1,600 +0.03(+2.13%)
Sep 08, 2020 1.400 1.410 1.400 1.410 8,016 -0.02(-1.40%)
Sep 04, 2020 1.430 1.430 1.430 0 +0.00(+0.00%)
Sep 03, 2020 1.480 1.480 1.420 1.430 7,601 -0.04(-2.72%)
Sep 02, 2020 1.400 1.470 1.400 1.470 40,463 +0.09(+6.52%)
Sep 01, 2020 1.400 1.400 1.380 1.380 4,865 -0.01(-0.72%)
Aug 31, 2020 1.370 1.390 1.370 1.390 400 +0.02(+1.46%)
Aug 28, 2020 1.340 1.400 1.340 1.370 10,621 +0.07(+5.38%)
Aug 27, 2020 1.400 1.400 1.290 1.300 1,300 -0.10(-7.14%)
Aug 26, 2020 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Aug 25, 2020 1.390 1.400 1.390 1.400 400 +0.04(+2.94%)
Aug 24, 2020 1.390 1.400 1.360 1.360 10,599 -0.01(-0.73%)
Aug 21, 2020 1.400 1.400 1.370 1.370 2,360 -0.03(-2.14%)
Aug 20, 2020 1.400 1.400 1.390 1.400 3,743 +0.00(+0.00%)
Aug 19, 2020 1.400 1.400 1.380 1.400 1,066 +0.00(+0.00%)
Aug 18, 2020 1.400 1.400 1.380 1.400 6,100 +0.03(+2.19%)
Aug 17, 2020 1.400 1.400 1.370 1.370 2,205 -0.03(-2.14%)
Aug 14, 2020 1.390 1.400 1.390 1.400 33,894 +0.01(+0.72%)
Aug 13, 2020 1.330 1.390 1.300 1.390 6,600 +0.06(+4.51%)
Aug 12, 2020 1.360 1.360 1.300 1.330 7,306 -0.06(-4.32%)
Aug 11, 2020 1.400 1.400 1.280 1.390 13,500 +0.04(+2.96%)
Aug 10, 2020 1.380 1.380 1.280 1.350 48,354 -0.05(-3.57%)
Aug 07, 2020 1.300 1.450 1.300 1.400 78,250 +0.15(+12.00%)
Aug 06, 2020 1.250 1.250 1.230 1.250 9,450 +0.00(+0.00%)
Aug 05, 2020 1.250 1.270 1.230 1.250 1,517,520 +0.00(+0.00%)
Aug 04, 2020 1.220 1.250 1.210 1.250 5,700 +0.03(+2.46%)
Jul 31, 2020 1.220 1.220 1.220 0 +0.12(+10.91%)
Jul 30, 2020 1.170 1.170 1.060 1.100 7,419 -0.07(-5.98%)
Jul 29, 2020 1.150 1.170 1.150 1.170 12,600 +0.04(+3.54%)
Jul 27, 2020 1.130 1.130 1.130 0 +0.02(+1.80%)
Jul 23, 2020 1.110 1.110 1.110 0 -0.02(-1.77%)
Jul 21, 2020 1.130 1.130 1.130 0 -0.03(-2.59%)
Jul 20, 2020 1.160 1.160 1.140 1.160 2,865 +0.00(+0.00%)
Jul 17, 2020 1.130 1.160 1.130 1.160 4,300 +0.03(+2.65%)
Jul 16, 2020 1.090 1.130 1.090 1.130 8,500 +0.04(+3.67%)
Jul 15, 2020 1.030 1.090 1.000 1.090 18,365 +0.05(+4.81%)
Jul 14, 2020 1.190 1.190 0.9300 1.040 84,716 -0.17(-14.05%)
Jul 13, 2020 1.150 1.210 1.150 1.210 1,100 +0.06(+5.22%)
Jul 10, 2020 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
Jul 09, 2020 1.130 1.150 1.130 1.150 22,056 -0.07(-5.74%)
Jul 08, 2020 1.220 1.220 1.220 1.220 1,421 +0.00(+0.00%)
Jul 07, 2020 1.250 1.250 1.220 1.220 9,500 -0.03(-2.40%)
Jul 06, 2020 1.170 1.250 1.170 1.250 36,266 +0.13(+11.61%)
Jul 03, 2020 1.120 1.120 1.120 1.120 1,000 +0.00(+0.00%)
Jul 02, 2020 1.130 1.130 1.120 1.120 800 -0.01(-0.88%)
Jun 25, 2020 1.130 1.130 1.130 0 +0.01(+0.89%)
Jun 23, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Jun 16, 2020 1.130 1.130 1.130 0 -0.06(-5.04%)
Jun 15, 2020 1.240 1.240 1.120 1.190 9,090 +0.02(+1.71%)
Jun 11, 2020 1.170 1.170 1.170 0 -0.01(-0.85%)
Jun 10, 2020 1.220 1.220 1.180 1.180 2,845 -0.04(-3.28%)
Jun 09, 2020 1.220 1.220 1.220 1.220 2,500 -0.01(-0.81%)
Jun 08, 2020 1.250 1.270 1.160 1.230 15,800 -0.01(-0.81%)
Jun 05, 2020 1.160 1.250 1.160 1.240 29,450 +0.08(+6.90%)
Jun 04, 2020 1.150 1.160 1.150 1.160 7,666 +0.02(+1.75%)
Jun 03, 2020 1.200 1.200 1.140 1.140 12,400 +0.00(+0.00%)
Jun 01, 2020 1.140 1.140 1.140 0 -0.04(-3.39%)
May 29, 2020 1.180 1.180 1.180 1.180 4,000 +0.02(+1.72%)
May 27, 2020 1.160 1.160 1.160 0 +0.04(+3.57%)
May 26, 2020 1.170 1.170 1.080 1.120 48,000 -0.05(-4.27%)
May 25, 2020 1.140 1.200 1.140 1.170 25,162 +0.09(+8.33%)
May 22, 2020 1.160 1.160 1.080 1.080 15,066 -0.08(-6.90%)
May 21, 2020 1.140 1.160 1.140 1.160 6,300 +0.03(+2.65%)
May 20, 2020 1.140 1.140 1.130 1.130 3,615 +0.05(+4.63%)
May 15, 2020 1.080 1.080 1.080 0 +0.00(+0.00%)
May 14, 2020 1.070 1.080 0.9500 1.080 33,900 +0.01(+0.93%)
May 12, 2020 1.070 1.070 1.070 0 -0.05(-4.46%)
May 11, 2020 1.140 1.140 1.120 1.120 200 +0.00(+0.00%)
May 05, 2020 1.120 1.120 1.120 0 +0.02(+1.82%)
May 04, 2020 1.200 1.200 1.060 1.100 45,800 -0.03(-2.65%)
Apr 30, 2020 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 29, 2020 1.180 1.190 1.090 1.130 6,000 +0.00(+0.00%)
Apr 28, 2020 1.160 1.160 1.050 1.130 13,200 -0.07(-5.83%)
Apr 27, 2020 1.240 1.240 1.190 1.200 17,600 +0.18(+17.65%)
Apr 24, 2020 1.080 1.080 1.010 1.020 16,600 -0.08(-7.27%)
Apr 23, 2020 1.070 1.100 1.070 1.100 1,100 +0.07(+6.80%)
Apr 21, 2020 1.030 1.030 1.030 0 -0.15(-12.71%)
Apr 20, 2020 1.090 1.180 1.090 1.180 5,400 +0.13(+12.38%)
Apr 17, 2020 1.130 1.130 1.010 1.050 13,413 +0.00(+0.00%)
Apr 14, 2020 1.050 1.050 1.050 0 +0.03(+2.94%)
Apr 13, 2020 1.170 1.170 1.000 1.020 46,802 -0.15(-12.82%)
Apr 09, 2020 1.170 1.170 1.170 0 -0.04(-3.31%)
Apr 08, 2020 1.210 1.210 1.210 1.210 100 +0.00(+0.00%)
Apr 07, 2020 1.210 1.210 1.210 1.210 700 +0.01(+0.83%)
Apr 02, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 01, 2020 1.200 1.510 1.200 1.200 8,800 +0.05(+4.35%)
Mar 30, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Mar 27, 2020 1.260 1.260 0.8100 1.100 9,000 -0.20(-15.38%)
Mar 26, 2020 1.360 1.360 1.290 1.300 15,200 -0.10(-7.14%)
Mar 25, 2020 1.470 1.570 1.400 1.400 6,900 +0.01(+0.72%)
Mar 23, 2020 1.390 1.390 1.390 0 -0.20(-12.58%)
Mar 19, 2020 1.590 1.590 1.590 0 -0.04(-2.45%)
Mar 17, 2020 1.630 1.630 1.630 0 +0.04(+2.52%)
Mar 13, 2020 1.590 1.590 1.590 0 +0.09(+6.00%)
Mar 12, 2020 1.670 1.700 1.390 1.500 27,512 -0.20(-11.76%)
Mar 11, 2020 1.650 1.700 1.650 1.700 6,200 +0.05(+3.03%)
Mar 09, 2020 1.650 1.650 1.650 0 -0.05(-2.94%)
Mar 06, 2020 1.710 1.710 1.620 1.700 2,565 -0.02(-1.16%)
Mar 05, 2020 1.790 1.790 1.720 1.720 11,116 -0.07(-3.91%)
Mar 04, 2020 1.650 1.790 1.650 1.790 6,775 +0.06(+3.47%)
Mar 03, 2020 1.730 1.730 1.730 1.730 100 -0.01(-0.57%)
Mar 02, 2020 1.620 1.740 1.620 1.740 3,707 +0.22(+14.47%)
Feb 28, 2020 1.800 1.800 1.450 1.520 11,698 -0.28(-15.56%)
Feb 27, 2020 1.800 1.800 1.800 1.800 3,000 +0.00(+0.00%)
Feb 26, 2020 1.800 1.800 1.780 1.800 1,266 +0.00(+0.00%)
Feb 25, 2020 1.800 1.810 1.760 1.800 14,600 -0.01(-0.55%)
Feb 24, 2020 1.900 1.900 1.810 1.810 7,166 -0.09(-4.74%)
Feb 20, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 19, 2020 1.990 2.000 1.900 1.900 19,866 -0.09(-4.52%)
Feb 18, 2020 1.970 1.990 1.970 1.990 500 +0.00(+0.00%)
Feb 14, 2020 1.990 1.990 1.990 0 -0.01(-0.50%)
Feb 13, 2020 2.010 2.020 1.970 2.000 9,066 -0.02(-0.99%)
Feb 12, 2020 2.020 2.030 2.000 2.020 18,366 +0.00(+0.00%)
Feb 11, 2020 2.040 2.040 1.970 2.020 22,466 -0.01(-0.49%)
Feb 10, 2020 2.090 2.110 2.030 2.030 24,600 -0.05(-2.40%)
Feb 07, 2020 2.090 2.090 2.060 2.080 8,200 -0.02(-0.95%)
Feb 06, 2020 2.120 2.120 2.080 2.100 8,891 -0.02(-0.94%)
Feb 05, 2020 2.180 2.180 2.100 2.120 17,416 -0.07(-3.20%)
Feb 04, 2020 2.180 2.190 2.180 2.190 251 +0.02(+0.92%)
Jan 31, 2020 2.170 2.170 2.170 0 -0.03(-1.36%)
Jan 28, 2020 2.200 2.200 2.200 0 +0.03(+1.38%)
Jan 24, 2020 2.170 2.170 2.170 0 +0.00(+0.00%)
Jan 23, 2020 2.200 2.200 2.160 2.170 11,466 -0.02(-0.91%)
Jan 22, 2020 2.200 2.200 2.190 2.190 2,800 +0.00(+0.00%)
Jan 21, 2020 2.210 2.210 2.160 2.190 9,066 -0.01(-0.45%)
Jan 20, 2020 2.200 2.200 2.200 2.200 600 +0.00(+0.00%)
Jan 17, 2020 2.220 2.220 2.200 2.200 23,345 -0.02(-0.90%)
Jan 16, 2020 2.230 2.230 2.220 2.220 500 -0.02(-0.89%)
Jan 15, 2020 2.240 2.240 2.240 50 +0.00(+0.00%)
Jan 14, 2020 2.240 2.240 2.240 2.240 2,000 +0.03(+1.36%)
Jan 10, 2020 2.210 2.210 2.210 0 -0.02(-0.90%)
Jan 08, 2020 2.230 2.230 2.230 0 -0.01(-0.45%)
Jan 07, 2020 2.240 2.240 2.220 2.240 300 -0.01(-0.44%)
Jan 06, 2020 2.270 2.270 2.250 2.250 3,866 -0.02(-0.88%)
Jan 02, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
Dec 31, 2019 2.270 2.270 2.270 0 +0.02(+0.89%)
Dec 30, 2019 2.230 2.250 2.230 2.250 6,200 +0.03(+1.35%)
Dec 27, 2019 2.220 2.220 2.220 2.220 300 -0.01(-0.45%)
Dec 24, 2019 2.230 2.230 2.230 0 +0.03(+1.36%)
Dec 20, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Dec 19, 2019 2.230 2.230 2.200 2.230 40,300 -0.05(-2.19%)
Dec 18, 2019 2.280 2.280 2.280 2.280 200 +0.00(+0.00%)
Dec 17, 2019 2.290 2.300 2.260 2.280 5,981 -0.01(-0.44%)
Dec 16, 2019 2.270 2.290 2.270 2.290 400 +0.04(+1.78%)
Dec 12, 2019 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 11, 2019 2.210 2.350 2.160 2.200 10,566 -0.02(-0.90%)
Dec 10, 2019 2.350 2.350 2.150 2.220 13,800 -0.14(-5.93%)
Dec 06, 2019 2.360 2.360 2.360 0 -0.01(-0.42%)
Dec 05, 2019 2.580 2.580 2.370 2.370 10,200 -0.21(-8.14%)
Dec 04, 2019 2.540 2.580 2.540 2.580 35,000 +0.04(+1.57%)
Dec 03, 2019 2.530 2.540 2.530 2.540 13,100 +0.01(+0.40%)
Dec 02, 2019 2.520 2.530 2.520 2.530 5,100 +0.03(+1.20%)
Nov 29, 2019 2.450 2.500 2.450 2.500 35,900 +0.07(+2.88%)
Nov 28, 2019 2.420 2.430 2.400 2.430 1,700 +0.00(+0.00%)
Nov 26, 2019 2.430 2.430 2.430 0 +0.03(+1.25%)
Nov 25, 2019 2.380 2.400 2.380 2.400 11,866 +0.03(+1.27%)
Nov 22, 2019 2.340 2.370 2.340 2.370 3,700 +0.01(+0.42%)
Nov 21, 2019 2.350 2.360 2.350 2.360 1,400 +0.01(+0.43%)
Nov 18, 2019 2.350 2.350 2.350 0 -0.02(-0.84%)
Nov 15, 2019 2.280 2.370 2.280 2.370 25,900 +0.12(+5.33%)
Nov 14, 2019 2.260 2.260 2.170 2.250 7,700 -0.02(-0.88%)
Nov 13, 2019 2.220 2.270 2.220 2.270 600 +0.05(+2.25%)
Nov 12, 2019 2.180 2.220 2.180 2.220 1,000 +0.06(+2.78%)
Nov 11, 2019 2.160 2.180 2.150 2.160 20,100 -0.13(-5.68%)
Nov 08, 2019 2.380 2.380 2.130 2.290 11,000 -0.10(-4.18%)
Nov 07, 2019 2.370 2.390 2.370 2.390 1,400 +0.03(+1.27%)
Nov 06, 2019 2.370 2.370 2.360 2.360 5,500 -0.02(-0.84%)
Nov 05, 2019 2.380 2.380 2.380 2.380 100 +0.00(+0.00%)
Nov 04, 2019 2.420 2.420 2.360 2.380 2,800 -0.05(-2.06%)
Oct 31, 2019 2.430 2.430 2.430 0 -0.03(-1.22%)
Oct 30, 2019 2.460 2.460 2.460 2.460 3,200 -0.01(-0.40%)
Oct 29, 2019 2.480 2.480 2.470 2.470 9,500 -0.01(-0.40%)
Oct 28, 2019 2.480 2.480 2.480 2.480 500 -0.01(-0.40%)
Oct 24, 2019 2.490 2.490 2.490 0 -0.01(-0.40%)
Oct 23, 2019 2.540 2.540 2.500 2.500 800 -0.05(-1.96%)
Oct 21, 2019 2.550 2.550 2.550 0 -0.08(-3.04%)
Oct 17, 2019 2.630 2.630 2.630 0 -0.01(-0.38%)
Oct 16, 2019 2.710 2.710 2.640 2.640 200 -0.09(-3.30%)
Oct 15, 2019 2.750 2.750 2.730 2.730 12,800 -0.02(-0.73%)
Oct 11, 2019 2.750 2.750 2.750 0 +0.05(+1.85%)
Oct 09, 2019 2.700 2.700 2.700 0 +0.05(+1.89%)
Oct 08, 2019 2.620 2.650 2.620 2.650 21,099 +0.05(+1.92%)
Oct 07, 2019 2.570 2.600 2.570 2.600 10,800 +0.05(+1.96%)
Oct 04, 2019 2.470 2.550 2.470 2.550 26,400 +0.09(+3.66%)
Oct 03, 2019 2.390 2.460 2.390 2.460 2,900 +0.08(+3.36%)
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.