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 28, 2007 6.140 6.140 6.060 6.100 15,875 -0.02(-0.33%)
Sep 27, 2007 6.180 6.300 6.120 6.120 61,600 -0.10(-1.61%)
Sep 26, 2007 6.210 6.220 6.200 6.220 4,725 -0.04(-0.64%)
Sep 25, 2007 6.220 6.330 6.210 6.260 22,200 +0.00(+0.00%)
Sep 24, 2007 6.250 6.260 6.130 6.260 40,527 -0.04(-0.63%)
Sep 21, 2007 6.300 6.300 6.270 6.300 32,180 -0.03(-0.47%)
Sep 20, 2007 6.320 6.350 6.270 6.330 34,405 -0.02(-0.31%)
Sep 19, 2007 6.400 6.470 6.350 6.350 79,410 -0.11(-1.70%)
Sep 18, 2007 6.490 6.490 6.400 6.460 19,960 -0.07(-1.07%)
Sep 17, 2007 6.590 6.590 6.500 6.530 28,802 +0.00(+0.00%)
Sep 14, 2007 6.530 6.620 6.520 6.530 37,560 -0.09(-1.36%)
Sep 13, 2007 6.560 6.620 6.530 6.620 28,100 +0.07(+1.07%)
Sep 12, 2007 6.680 6.690 6.270 6.550 66,065 +0.01(+0.15%)
Sep 11, 2007 6.310 6.540 6.310 6.540 5,025 +0.27(+4.31%)
Sep 10, 2007 6.300 6.350 6.260 6.270 34,850 -0.04(-0.63%)
Sep 07, 2007 6.510 6.510 6.310 6.310 16,510 -0.23(-3.52%)
Sep 06, 2007 6.700 6.700 6.410 6.540 30,029 -0.11(-1.65%)
Sep 05, 2007 6.700 6.700 6.550 6.650 2,753 -0.02(-0.30%)
Sep 04, 2007 6.600 6.690 6.600 6.670 98,275 +0.12(+1.83%)
Aug 31, 2007 6.600 6.650 6.520 6.550 47,700 +0.10(+1.55%)
Aug 30, 2007 6.490 6.630 6.420 6.450 37,160 +0.00(+0.00%)
Aug 29, 2007 6.400 6.600 6.260 6.450 18,367 +0.15(+2.38%)
Aug 28, 2007 6.450 6.470 6.260 6.300 68,975 -0.09(-1.41%)
Aug 27, 2007 6.740 6.790 6.390 6.390 44,450 -0.34(-5.05%)
Aug 24, 2007 6.540 6.840 6.410 6.730 43,720 +0.16(+2.44%)
Aug 23, 2007 6.650 6.650 6.400 6.570 64,930 -0.08(-1.20%)
Aug 22, 2007 6.790 6.830 6.500 6.650 142,750 -0.04(-0.60%)
Aug 21, 2007 6.650 6.840 6.610 6.690 29,310 +0.09(+1.36%)
Aug 20, 2007 6.600 7.060 6.510 6.600 145,128 +0.12(+1.85%)
Aug 17, 2007 6.100 6.590 6.030 6.480 155,764 +0.39(+6.40%)
Aug 16, 2007 6.400 6.400 6.060 6.090 136,075 -0.33(-5.14%)
Aug 15, 2007 6.250 6.870 6.250 6.420 99,680 +0.18(+2.88%)
Aug 14, 2007 6.410 6.450 6.000 6.240 119,500 -0.11(-1.73%)
Aug 13, 2007 6.150 6.500 6.150 6.350 168,804 +0.25(+4.10%)
Aug 10, 2007 6.450 6.450 5.930 6.100 151,226 -0.47(-7.15%)
Aug 09, 2007 6.890 6.890 6.320 6.570 102,311 -0.30(-4.37%)
Aug 08, 2007 6.850 7.050 6.800 6.870 33,227 -0.08(-1.15%)
Aug 07, 2007 7.030 7.120 6.820 6.950 46,306 -0.17(-2.39%)
Aug 06, 2007 7.240 7.240 7.120 7.120 12,250 +0.00(+0.00%)
Aug 03, 2007 7.240 7.240 7.120 7.120 12,250 +0.00(+0.00%)
Aug 02, 2007 7.090 7.140 7.070 7.120 8,235 +0.03(+0.42%)
Aug 01, 2007 7.200 7.200 7.030 7.090 178,627 -0.12(-1.66%)
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%)
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.