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 (%)
Jun 29, 2018 3.830 3.830 3.830 0 +0.00(+0.00%)
Jun 27, 2018 3.830 3.830 3.830 0 -0.05(-1.29%)
Jun 26, 2018 3.860 3.880 3.850 3.880 1,000 +0.03(+0.78%)
Jun 25, 2018 3.870 3.870 3.850 3.850 6,400 -0.07(-1.79%)
Jun 21, 2018 3.920 3.920 3.920 0 +0.02(+0.51%)
Jun 20, 2018 3.870 3.900 3.870 3.900 5,200 -0.01(-0.26%)
Jun 19, 2018 3.900 3.910 3.900 3.910 6,300 +0.02(+0.51%)
Jun 18, 2018 4.010 4.010 3.850 3.890 29,600 -0.11(-2.75%)
Jun 15, 2018 4.010 4.010 4.000 4.000 2,400 +0.00(+0.00%)
Jun 14, 2018 3.910 4.000 3.910 4.000 6,618 +0.09(+2.30%)
Jun 13, 2018 3.910 3.950 3.900 3.910 4,100 +0.00(+0.00%)
Jun 12, 2018 3.900 3.910 3.870 3.910 22,700 +0.04(+1.03%)
Jun 11, 2018 3.870 3.870 3.870 3.870 900 -0.02(-0.51%)
Jun 08, 2018 3.890 3.890 3.890 3.890 300 +0.04(+1.04%)
Jun 06, 2018 3.850 3.850 3.850 0 +0.02(+0.52%)
Jun 05, 2018 3.830 3.870 3.830 3.830 1,600 +0.00(+0.00%)
Jun 04, 2018 3.800 3.840 3.720 3.830 7,778 +0.01(+0.26%)
Jun 01, 2018 3.800 3.820 3.780 3.820 20,350 +0.00(+0.00%)
May 31, 2018 3.830 3.830 3.820 3.820 350 +0.17(+4.66%)
May 30, 2018 3.650 3.860 3.650 3.650 301,200 +0.00(+0.00%)
May 29, 2018 3.740 3.900 3.640 3.650 51,121 -0.10(-2.67%)
May 18, 2018 3.750 3.750 3.750 0 +0.17(+4.75%)
May 15, 2018 3.580 3.580 3.580 0 -0.08(-2.19%)
May 14, 2018 3.600 3.660 3.600 3.660 3,300 +0.06(+1.67%)
May 11, 2018 3.610 3.610 3.600 3.600 2,000 +0.00(+0.00%)
May 10, 2018 3.620 3.740 3.600 3.600 4,400 -0.02(-0.55%)
May 09, 2018 3.650 3.650 3.620 3.620 1,900 -0.03(-0.82%)
May 07, 2018 3.650 3.650 3.650 0 +0.00(+0.00%)
May 03, 2018 3.650 3.650 3.650 0 -0.04(-1.08%)
May 02, 2018 3.670 3.860 3.670 3.690 3,200 +0.04(+1.10%)
Apr 30, 2018 3.650 3.650 3.650 0 -0.01(-0.27%)
Apr 26, 2018 3.660 3.660 3.660 0 -0.01(-0.27%)
Apr 25, 2018 3.650 3.670 3.650 3.670 500 -0.03(-0.81%)
Apr 23, 2018 3.700 3.700 3.700 0 +0.05(+1.37%)
Apr 19, 2018 3.650 3.650 3.650 0 -0.04(-1.08%)
Apr 18, 2018 3.700 3.700 3.690 3.690 500 -0.01(-0.27%)
Apr 17, 2018 3.690 3.700 3.690 3.700 650 +0.02(+0.54%)
Apr 16, 2018 3.650 3.680 3.620 3.680 2,600 -0.01(-0.27%)
Apr 12, 2018 3.690 3.690 3.690 0 +0.00(+0.00%)
Apr 11, 2018 3.670 3.690 3.670 3.690 686 +0.07(+1.93%)
Apr 10, 2018 3.620 3.620 3.620 3.620 900 +0.00(+0.00%)
Apr 09, 2018 3.630 3.630 3.620 3.620 5,400 -0.03(-0.96%)
Apr 06, 2018 3.620 3.655 3.600 3.655 8,900 -0.05(-1.22%)
Apr 05, 2018 3.690 3.700 3.690 3.700 1,100 +0.08(+2.21%)
Apr 04, 2018 3.620 3.620 3.620 3.620 6,000 -0.13(-3.47%)
Apr 02, 2018 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 29, 2018 3.750 3.750 3.750 0 +0.02(+0.54%)
Mar 28, 2018 3.640 3.730 3.640 3.730 700 +0.10(+2.75%)
Mar 26, 2018 3.630 3.630 3.630 0 +0.00(+0.00%)
Mar 23, 2018 3.630 3.630 3.630 3.630 2,100 +0.00(+0.00%)
Mar 22, 2018 3.630 3.630 3.630 3.630 7,300 +0.10(+2.83%)
Mar 20, 2018 3.530 3.530 3.530 0 +0.00(+0.00%)
Mar 19, 2018 3.530 3.530 3.530 3.530 750 +0.00(+0.00%)
Mar 15, 2018 3.530 3.530 3.530 50 +0.13(+3.82%)
Mar 14, 2018 3.400 3.400 3.400 3.400 1,000 -0.02(-0.58%)
Mar 08, 2018 3.420 3.420 3.420 0 +0.00(+0.00%)
Mar 01, 2018 3.420 3.420 3.420 0 -0.11(-3.12%)
Feb 28, 2018 3.530 3.530 3.530 3.530 523 -0.02(-0.56%)
Feb 27, 2018 3.550 3.550 3.550 3.550 100 -0.10(-2.74%)
Feb 26, 2018 3.650 3.650 3.650 3.650 1,578 -0.03(-0.82%)
Feb 22, 2018 3.680 3.680 3.680 0 +0.03(+0.82%)
Feb 15, 2018 3.650 3.650 3.650 0 -0.10(-2.67%)
Feb 14, 2018 3.740 3.750 3.740 3.750 1,000 +0.15(+4.17%)
Feb 09, 2018 3.600 3.600 3.600 0 -0.22(-5.76%)
Feb 08, 2018 3.820 3.820 3.820 3.820 100 -0.03(-0.78%)
Feb 07, 2018 3.780 3.850 3.780 3.850 400 +0.15(+4.05%)
Feb 06, 2018 3.700 3.700 3.700 3.700 5,300 -0.04(-1.07%)
Feb 05, 2018 3.700 3.740 3.700 3.740 1,000 +0.04(+1.08%)
Feb 02, 2018 3.680 3.720 3.680 3.700 14,200 -0.01(-0.27%)
Feb 01, 2018 3.680 3.710 3.680 3.710 69,200 +0.04(+1.09%)
Jan 31, 2018 3.680 3.700 3.670 3.670 37,850 -0.01(-0.27%)
Jan 30, 2018 3.680 3.680 3.680 3.680 800 +0.00(+0.00%)
Jan 29, 2018 3.680 3.680 3.680 3.680 6,250 -0.02(-0.54%)
Jan 26, 2018 3.700 3.700 3.700 3.700 270 +0.02(+0.54%)
Jan 25, 2018 3.680 3.680 3.680 3.680 518 +0.01(+0.27%)
Jan 24, 2018 3.680 3.680 3.670 3.670 800 -0.01(-0.27%)
Jan 22, 2018 3.680 3.680 3.680 0 -0.02(-0.54%)
Jan 19, 2018 3.700 3.700 3.700 3.700 9,100 +0.04(+1.09%)
Jan 18, 2018 3.700 3.700 3.660 3.660 7,000 -0.04(-1.08%)
Jan 17, 2018 3.660 3.700 3.660 3.700 3,100 +0.05(+1.37%)
Jan 16, 2018 3.650 3.660 3.650 3.650 3,800 +0.00(+0.00%)
Jan 15, 2018 3.650 3.650 3.640 3.650 3,000 +0.05(+1.39%)
Jan 12, 2018 3.620 3.650 3.600 3.600 16,600 -0.02(-0.55%)
Jan 10, 2018 3.620 3.620 3.620 0 -0.05(-1.36%)
Jan 09, 2018 3.630 3.700 3.620 3.670 2,290 -0.03(-0.81%)
Jan 08, 2018 3.700 3.700 3.700 3.700 101 +0.08(+2.21%)
Jan 04, 2018 3.620 3.620 3.620 126 -0.03(-0.82%)
Jan 03, 2018 3.660 3.660 3.650 3.650 350 -0.08(-2.14%)
Dec 27, 2017 3.730 3.730 3.730 0 -0.05(-1.32%)
Dec 22, 2017 3.800 3.800 3.770 3.780 1,400 -0.12(-3.08%)
Dec 21, 2017 3.880 3.900 3.850 3.900 5,300 +0.01(+0.26%)
Dec 20, 2017 3.830 3.890 3.830 3.890 3,100 +0.09(+2.37%)
Dec 19, 2017 3.710 3.850 3.710 3.800 15,280 +0.04(+1.06%)
Dec 15, 2017 3.760 3.760 3.760 0 -0.02(-0.53%)
Dec 14, 2017 3.760 3.800 3.760 3.780 2,400 +0.02(+0.53%)
Dec 13, 2017 3.760 3.760 3.760 3.760 1,000 -0.04(-1.05%)
Dec 12, 2017 3.800 3.800 3.800 3.800 2,750 +0.00(+0.00%)
Dec 11, 2017 3.830 3.830 3.800 3.800 10,950 +0.00(+0.00%)
Dec 08, 2017 3.800 3.800 3.800 3.800 500 -0.03(-0.78%)
Dec 07, 2017 3.830 3.830 3.830 3.830 100 +0.03(+0.79%)
Dec 05, 2017 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 04, 2017 3.790 3.800 3.790 3.800 9,000 -0.04(-1.04%)
Dec 01, 2017 3.830 3.840 3.830 3.840 30,300 -0.03(-0.78%)
Nov 30, 2017 3.850 3.870 3.850 3.870 600 +0.02(+0.52%)
Nov 29, 2017 3.850 3.850 3.850 3.850 1,900 +0.06(+1.58%)
Nov 28, 2017 3.790 3.790 3.790 3.790 100 -0.04(-1.04%)
Nov 27, 2017 3.770 3.830 3.760 3.830 800 -0.05(-1.29%)
Nov 24, 2017 3.820 3.880 3.820 3.880 2,400 -0.02(-0.51%)
Nov 20, 2017 3.900 3.900 3.900 0 +0.10(+2.63%)
Nov 14, 2017 3.800 3.800 3.800 0 -0.11(-2.81%)
Nov 10, 2017 3.910 3.910 3.910 0 -0.04(-1.01%)
Nov 09, 2017 3.800 3.950 3.800 3.950 5,800 +0.20(+5.33%)
Nov 08, 2017 3.750 3.750 3.750 3.750 2,800 -0.05(-1.32%)
Nov 06, 2017 3.800 3.800 3.800 0 -0.10(-2.56%)
Nov 03, 2017 3.900 3.900 3.900 3.900 7,600 +0.14(+3.72%)
Nov 02, 2017 3.810 3.900 3.760 3.760 6,200 -0.04(-1.05%)
Oct 31, 2017 3.800 3.800 3.800 0 +0.05(+1.33%)
Oct 26, 2017 3.750 3.750 3.750 0 -0.01(-0.27%)
Oct 25, 2017 3.790 3.800 3.760 3.760 1,000 -0.03(-0.79%)
Oct 24, 2017 3.770 3.790 3.770 3.790 1,800 +0.01(+0.26%)
Oct 23, 2017 3.750 3.780 3.660 3.780 2,500 -0.06(-1.56%)
Oct 20, 2017 3.840 3.840 3.840 3.840 1,000 +0.00(+0.00%)
Oct 19, 2017 3.800 3.840 3.800 3.840 400 +0.00(+0.00%)
Oct 18, 2017 3.810 3.840 3.810 3.840 200 -0.11(-2.78%)
Oct 16, 2017 3.950 3.950 3.950 0 +0.30(+8.22%)
Oct 13, 2017 3.640 3.650 3.640 3.650 5,000 +0.00(+0.00%)
Oct 12, 2017 3.600 3.650 3.600 3.650 18,250 +0.14(+3.99%)
Oct 11, 2017 3.500 3.510 3.500 3.510 45,250 +0.09(+2.63%)
Oct 10, 2017 3.420 3.420 3.420 3.420 12,800 +0.00(+0.00%)
Oct 06, 2017 3.440 3.440 3.420 3.420 4,166 -0.03(-0.87%)
Oct 05, 2017 3.530 3.530 3.450 3.450 10,300 -0.07(-1.99%)
Oct 04, 2017 3.530 3.580 3.520 3.520 5,000 +0.00(+0.00%)
Oct 03, 2017 3.520 3.520 3.520 3.520 200 +0.02(+0.57%)
Oct 02, 2017 3.500 3.500 3.500 3.500 2,200 +0.00(+0.00%)
Sep 29, 2017 3.490 3.500 3.490 3.500 500 -0.02(-0.57%)
Sep 28, 2017 3.520 3.550 3.510 3.520 3,975 -0.03(-0.85%)
Sep 27, 2017 3.550 3.600 3.550 3.550 11,167 -0.09(-2.47%)
Sep 26, 2017 3.600 3.640 3.500 3.640 18,900 +0.04(+1.11%)
Sep 25, 2017 3.580 3.600 3.570 3.600 6,600 +0.05(+1.41%)
Sep 22, 2017 3.550 3.550 3.550 3.550 2,100 +0.03(+0.85%)
Sep 21, 2017 3.530 3.530 3.520 3.520 7,500 -0.03(-0.85%)
Sep 19, 2017 3.550 3.550 3.550 0 +0.05(+1.43%)
Sep 18, 2017 3.510 3.510 3.500 3.500 10,919 +0.00(+0.00%)
Sep 15, 2017 3.500 3.500 3.500 3.500 302 +0.06(+1.74%)
Sep 13, 2017 3.440 3.440 3.440 0 +0.00(+0.00%)
Sep 12, 2017 3.460 3.460 3.440 3.440 8,000 -0.01(-0.29%)
Sep 11, 2017 3.460 3.460 3.450 3.450 1,900 -0.01(-0.29%)
Sep 06, 2017 3.460 3.460 3.460 0 -0.05(-1.42%)
Sep 05, 2017 3.490 3.510 3.490 3.510 3,700 +0.07(+2.03%)
Aug 31, 2017 3.440 3.440 3.440 0 -0.21(-5.75%)
Aug 30, 2017 3.550 3.650 3.550 3.650 800 +0.00(+0.00%)
Aug 29, 2017 3.650 3.660 3.650 3.650 8,300 -0.02(-0.54%)
Aug 28, 2017 3.700 3.700 3.670 3.670 8,170 +0.02(+0.55%)
Aug 25, 2017 3.650 3.650 3.650 3.650 4,800 -0.04(-1.08%)
Aug 24, 2017 3.650 3.690 3.650 3.690 1,200 +0.09(+2.50%)
Aug 23, 2017 3.700 3.700 3.550 3.600 17,400 +0.00(+0.00%)
Aug 22, 2017 3.700 3.700 3.600 3.600 23,900 -0.14(-3.74%)
Aug 21, 2017 3.660 3.740 3.650 3.740 2,100 +0.14(+3.89%)
Aug 17, 2017 3.600 3.600 3.600 0 -0.02(-0.55%)
Aug 16, 2017 3.620 3.630 3.620 3.620 3,200 -0.06(-1.63%)
Aug 14, 2017 3.680 3.680 3.680 0 +0.13(+3.66%)
Aug 10, 2017 3.550 3.550 3.550 0 -0.05(-1.39%)
Aug 09, 2017 3.610 3.610 3.600 3.600 700 +0.00(+0.00%)
Aug 08, 2017 3.600 3.600 3.600 3.600 310 -0.01(-0.28%)
Aug 03, 2017 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 02, 2017 3.700 3.700 3.610 3.610 1,886 -0.11(-2.96%)
Aug 01, 2017 3.720 3.720 3.720 3.720 1,486 +0.07(+1.92%)
Jul 28, 2017 3.650 3.650 3.650 0 +0.10(+2.82%)
Jul 27, 2017 3.500 3.550 3.500 3.550 36,586 +0.05(+1.43%)
Jul 26, 2017 3.450 3.500 3.450 3.500 1,586 +0.05(+1.45%)
Jul 25, 2017 3.400 3.450 3.400 3.450 1,637 +0.06(+1.77%)
Jul 24, 2017 3.390 3.390 3.390 3.390 2,000 +0.01(+0.30%)
Jul 20, 2017 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 18, 2017 3.380 3.380 3.380 0 -0.03(-0.88%)
Jul 13, 2017 3.410 3.410 3.410 0 -0.04(-1.16%)
Jul 12, 2017 3.450 3.450 3.450 3.450 450 +0.06(+1.77%)
Jul 10, 2017 3.390 3.390 3.390 0 +0.01(+0.30%)
Jul 07, 2017 3.380 3.380 3.380 3.380 13,700 +0.02(+0.60%)
Jul 06, 2017 3.400 3.400 3.360 3.360 8,820 +0.00(+0.00%)
Jul 05, 2017 3.450 3.500 3.360 3.360 13,886 -0.14(-4.00%)
Jul 04, 2017 3.430 3.500 3.430 3.500 1,186 +0.02(+0.57%)
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.