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

Genesis Land Development Corp (TSX: GDC )

3.020 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 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 29, 2006 5.000 5.060 5.000 5.000 65,319 +0.06(+1.21%)
Sep 28, 2006 4.800 4.940 4.800 4.940 361,900 +0.15(+3.13%)
Sep 27, 2006 4.600 4.790 4.600 4.790 82,261 +0.17(+3.68%)
Sep 26, 2006 4.650 4.650 4.520 4.620 8,900 +0.07(+1.54%)
Sep 25, 2006 4.600 4.650 4.520 4.550 13,300 +0.03(+0.66%)
Sep 22, 2006 4.650 4.690 4.520 4.520 139,947 -0.08(-1.74%)
Sep 21, 2006 4.600 4.700 4.600 4.600 19,150 -0.06(-1.29%)
Sep 20, 2006 4.590 4.670 4.590 4.660 30,000 +0.11(+2.42%)
Sep 19, 2006 4.660 4.660 4.550 4.550 32,800 -0.06(-1.30%)
Sep 18, 2006 4.740 4.740 4.570 4.610 12,100 -0.09(-1.91%)
Sep 15, 2006 4.550 4.700 4.530 4.700 28,200 +0.06(+1.29%)
Sep 14, 2006 4.300 4.640 4.300 4.640 45,231 +0.19(+4.27%)
Sep 13, 2006 4.130 4.450 4.130 4.450 75,676 +0.34(+8.27%)
Sep 12, 2006 4.080 4.110 3.970 4.110 115,964 -0.10(-2.38%)
Sep 11, 2006 4.300 4.380 4.110 4.210 39,624 -0.22(-4.97%)
Sep 08, 2006 4.460 4.460 4.400 4.430 11,200 -0.06(-1.34%)
Sep 07, 2006 4.500 4.500 4.400 4.490 27,804 -0.09(-1.97%)
Sep 06, 2006 4.630 4.670 4.500 4.580 41,300 -0.07(-1.51%)
Sep 05, 2006 4.650 4.700 4.500 4.650 86,900 -0.05(-1.06%)
Sep 01, 2006 4.670 4.750 4.500 4.700 53,980 -0.01(-0.21%)
Aug 31, 2006 4.900 4.950 4.710 4.710 42,276 -0.16(-3.29%)
Aug 30, 2006 5.000 5.020 4.800 4.870 48,330 -0.13(-2.60%)
Aug 29, 2006 5.050 5.070 4.950 5.000 54,750 -0.05(-0.99%)
Aug 28, 2006 5.100 5.100 5.050 5.050 9,505 +0.00(+0.00%)
Aug 25, 2006 5.010 5.100 5.010 5.050 32,000 -0.01(-0.20%)
Aug 24, 2006 5.060 5.060 5.060 5.060 14,900 -0.04(-0.78%)
Aug 23, 2006 5.150 5.150 4.970 5.100 26,200 -0.03(-0.58%)
Aug 22, 2006 5.190 5.190 5.120 5.130 9,177 -0.12(-2.29%)
Aug 21, 2006 5.250 5.290 5.120 5.250 35,542 -0.05(-0.94%)
Aug 18, 2006 5.450 5.450 5.300 5.300 1,700 -0.05(-0.93%)
Aug 17, 2006 5.500 5.520 5.000 5.350 74,751 -0.15(-2.73%)
Aug 16, 2006 5.500 5.550 5.410 5.500 30,500 -0.01(-0.18%)
Aug 15, 2006 5.690 5.700 5.420 5.510 6,580 -0.13(-2.30%)
Aug 14, 2006 5.780 5.790 5.640 5.640 2,200 -0.07(-1.23%)
Aug 11, 2006 5.750 5.800 5.710 5.710 12,741 -0.05(-0.87%)
Aug 10, 2006 5.670 5.760 5.670 5.760 21,100 +0.09(+1.59%)
Aug 09, 2006 5.660 5.670 5.400 5.670 6,730 +0.11(+1.98%)
Aug 08, 2006 5.760 5.760 5.500 5.560 6,970 -0.14(-2.46%)
Aug 07, 2006 5.680 5.700 5.680 5.700 3,700 +0.00(+0.00%)
Aug 04, 2006 5.680 5.700 5.680 5.700 3,700 -0.05(-0.87%)
Aug 03, 2006 5.700 5.790 5.700 5.750 100,625 +0.00(+0.00%)
Aug 02, 2006 5.630 6.000 5.630 5.750 9,840 +0.14(+2.50%)
Aug 01, 2006 5.500 5.610 5.500 5.610 19,600 +0.11(+2.00%)
Jul 31, 2006 5.440 5.500 5.440 5.500 17,000 +0.06(+1.10%)
Jul 28, 2006 5.410 5.440 5.370 5.440 81,720 +0.03(+0.55%)
Jul 27, 2006 5.250 5.450 5.250 5.410 26,725 +0.16(+3.05%)
Jul 26, 2006 5.220 5.250 5.180 5.250 22,100 +0.05(+0.96%)
Jul 25, 2006 5.090 5.200 5.090 5.200 37,900 +0.05(+0.97%)
Jul 24, 2006 5.150 5.150 5.050 5.150 62,400 +0.00(+0.00%)
Jul 21, 2006 5.110 5.150 5.100 5.150 13,325 -0.01(-0.19%)
Jul 20, 2006 5.000 5.160 5.000 5.160 33,600 +0.10(+1.98%)
Jul 19, 2006 5.000 5.070 5.000 5.060 19,345 +0.06(+1.20%)
Jul 18, 2006 5.030 5.100 4.950 5.000 122,250 -0.17(-3.29%)
Jul 17, 2006 5.290 5.290 5.050 5.170 88,000 -0.12(-2.27%)
Jul 14, 2006 5.260 5.300 5.200 5.290 8,100 -0.02(-0.38%)
Jul 13, 2006 5.200 5.440 5.200 5.310 16,600 +0.11(+2.12%)
Jul 12, 2006 5.350 5.350 5.200 5.200 824,940 -0.10(-1.89%)
Jul 11, 2006 5.390 5.390 5.300 5.300 35,500 +0.01(+0.19%)
Jul 10, 2006 5.300 5.350 5.280 5.290 8,100 -0.10(-1.86%)
Jul 07, 2006 5.390 5.390 5.370 5.390 6,120 -0.01(-0.19%)
Jul 06, 2006 5.330 5.500 5.330 5.400 60,300 -0.09(-1.64%)
Jul 05, 2006 5.420 5.530 5.300 5.490 156,550 +0.27(+5.17%)
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.