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

Genesis Land Development Corp (TSX: GDC )

3.100 +0.080 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2006 5.100 5.190 5.100 5.160 140,975 +0.11(+2.18%)
Mar 30, 2006 5.000 5.140 5.000 5.050 99,040 +0.01(+0.20%)
Mar 29, 2006 4.950 5.040 4.890 5.040 24,400 +0.09(+1.82%)
Mar 28, 2006 4.950 4.950 4.880 4.950 8,900 -0.03(-0.60%)
Mar 27, 2006 4.990 4.990 4.870 4.980 361,000 +0.07(+1.43%)
Mar 24, 2006 4.880 5.000 4.880 4.910 4,694 +0.01(+0.20%)
Mar 21, 2006 5.000 5.000 4.850 4.900 63,749 +0.00(+0.00%)
Mar 20, 2006 4.830 5.000 4.820 4.900 231,365 +0.00(+0.00%)
Mar 17, 2006 4.950 4.950 4.700 4.900 53,670 +0.05(+1.03%)
Mar 16, 2006 4.570 4.850 4.500 4.850 64,573 +0.27(+5.90%)
Mar 15, 2006 4.620 4.620 4.580 4.580 4,408 -0.02(-0.43%)
Mar 14, 2006 4.660 4.660 4.580 4.600 41,890 -0.06(-1.29%)
Mar 13, 2006 4.790 4.790 4.660 4.660 11,660 +0.06(+1.30%)
Mar 10, 2006 4.840 4.890 4.600 4.600 40,592 -0.15(-3.16%)
Mar 09, 2006 4.780 4.830 4.600 4.750 52,380 -0.08(-1.66%)
Mar 08, 2006 4.800 4.830 4.780 4.830 55,900 -0.02(-0.41%)
Mar 07, 2006 4.880 4.880 4.800 4.850 48,300 +0.02(+0.41%)
Mar 06, 2006 4.860 4.900 4.830 4.830 26,700 -0.09(-1.83%)
Mar 03, 2006 4.920 4.920 4.850 4.920 27,773 +0.05(+1.03%)
Mar 02, 2006 4.910 4.920 4.860 4.870 9,900 +0.04(+0.83%)
Mar 01, 2006 4.930 4.950 4.750 4.830 27,900 -0.10(-2.03%)
Feb 28, 2006 4.620 4.930 4.600 4.930 36,864 +0.28(+6.02%)
Feb 27, 2006 4.820 4.860 4.650 4.650 37,047 -0.15(-3.12%)
Feb 24, 2006 5.000 5.000 4.800 4.800 80,540 -0.19(-3.81%)
Feb 23, 2006 4.980 4.990 4.950 4.990 170,101 +0.02(+0.40%)
Feb 22, 2006 4.950 5.150 4.940 4.970 329,591 +0.12(+2.47%)
Feb 21, 2006 4.750 4.950 4.750 4.850 255,365 +0.07(+1.46%)
Feb 17, 2006 4.600 4.800 4.560 4.780 306,768 +0.24(+5.29%)
Feb 16, 2006 4.050 4.650 4.000 4.540 341,120 +0.54(+13.50%)
Feb 15, 2006 3.860 4.040 3.860 4.000 50,670 +0.14(+3.63%)
Feb 14, 2006 3.830 3.900 3.830 3.860 254,289 -0.06(-1.53%)
Feb 13, 2006 3.960 4.000 3.850 3.920 594,640 +0.03(+0.77%)
Feb 10, 2006 3.960 3.960 3.890 3.890 15,898 -0.10(-2.51%)
Feb 09, 2006 3.960 4.000 3.920 3.990 67,264 -0.01(-0.25%)
Feb 08, 2006 4.000 4.050 3.960 4.000 45,540 +0.86(+27.39%)
Feb 07, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 06, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 03, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 02, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 01, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 31, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 30, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 27, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 26, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 25, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 24, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 23, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 20, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 19, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 18, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 17, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 13, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 12, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 11, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 10, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 09, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 06, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 05, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 04, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 03, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 30, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 29, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 28, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 23, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 22, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 21, 2005 3.130 3.140 3.140 3.140 17,200 +0.00(+0.00%)
Dec 20, 2005 3.130 3.140 3.140 3.140 17,200 +0.01(+0.32%)
Dec 19, 2005 3.000 3.130 3.000 3.130 30,794 +0.03(+0.97%)
Dec 16, 2005 3.100 3.140 3.100 3.100 17,174 +0.00(+0.00%)
Dec 15, 2005 3.050 3.100 3.050 3.100 2,000 +0.05(+1.64%)
Dec 14, 2005 3.050 3.100 3.050 3.050 66,564 +0.00(+0.00%)
Dec 13, 2005 3.150 3.150 3.050 3.050 238,833 -0.10(-3.17%)
Dec 12, 2005 3.180 3.180 3.030 3.150 39,631 +0.00(+0.00%)
Dec 09, 2005 3.000 3.150 3.000 3.150 93,746 +0.12(+3.96%)
Dec 08, 2005 3.050 3.090 3.030 3.030 59,104 -0.02(-0.66%)
Dec 07, 2005 3.000 3.080 3.000 3.050 82,000 +0.05(+1.67%)
Dec 06, 2005 3.000 3.030 3.000 3.000 15,000 -0.05(-1.64%)
Dec 05, 2005 2.970 3.050 2.970 3.050 91,640 +0.10(+3.39%)
Dec 02, 2005 2.940 2.950 2.900 2.950 43,600 +0.05(+1.72%)
Dec 01, 2005 2.900 2.920 2.820 2.900 93,702 +0.01(+0.35%)
Nov 30, 2005 2.830 3.050 2.830 2.890 590,006 +0.09(+3.21%)
Nov 29, 2005 2.800 2.800 2.750 2.800 333,100 +0.00(+0.00%)
Nov 28, 2005 2.800 2.800 2.790 2.800 23,938 +0.00(+0.00%)
Nov 25, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 23, 2005 2.720 2.800 2.720 2.800 30,227 +0.06(+2.19%)
Nov 22, 2005 2.700 2.740 2.700 2.740 12,430 +0.06(+2.24%)
Nov 21, 2005 2.720 2.720 2.680 2.680 10,100 -0.02(-0.74%)
Nov 18, 2005 2.750 2.750 2.700 2.700 20,600 -0.04(-1.46%)
Nov 17, 2005 2.760 2.760 2.740 2.740 10,400 -0.05(-1.79%)
Nov 16, 2005 2.790 2.790 2.770 2.790 6,550 +0.00(+0.00%)
Nov 15, 2005 2.750 2.790 2.750 2.790 7,536 +0.07(+2.57%)
Nov 14, 2005 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Nov 11, 2005 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Nov 10, 2005 2.800 2.800 2.720 2.720 6,760 -0.13(-4.56%)
Nov 09, 2005 2.690 2.850 2.680 2.850 41,800 +0.16(+5.95%)
Nov 08, 2005 2.790 2.840 2.690 2.690 31,321 -0.11(-3.93%)
Nov 07, 2005 2.650 2.800 2.650 2.800 91,120 +0.19(+7.28%)
Nov 04, 2005 2.610 2.620 2.610 2.610 31,745 +0.00(+0.00%)
Nov 03, 2005 2.600 2.680 2.600 2.610 64,050 +0.01(+0.38%)
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.