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

Genesis Land Development Corp (TSX: GDC )

3.400 +0.230 (+7.26%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 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 28, 2019 2.750 2.750 2.750 0 -0.09(-3.17%)
Mar 27, 2019 2.800 2.840 2.800 2.840 1,400 +0.04(+1.43%)
Mar 26, 2019 2.790 2.800 2.790 2.800 400 +0.02(+0.72%)
Mar 25, 2019 2.760 2.800 2.760 2.780 509 +0.03(+1.09%)
Mar 22, 2019 2.800 2.800 2.750 2.750 21,900 -0.05(-1.79%)
Mar 21, 2019 2.800 2.800 2.800 2.800 5,899 -0.01(-0.36%)
Mar 20, 2019 2.800 2.810 2.780 2.810 7,300 -0.09(-3.10%)
Mar 18, 2019 2.900 2.900 2.900 0 -0.05(-1.69%)
Mar 15, 2019 2.960 2.960 2.910 2.950 1,100 -0.03(-1.01%)
Mar 14, 2019 2.980 2.980 2.980 2.980 600 -0.01(-0.33%)
Mar 12, 2019 2.990 2.990 2.990 0 -0.01(-0.33%)
Mar 11, 2019 2.980 3.000 2.980 3.000 2,600 +0.01(+0.33%)
Mar 08, 2019 2.990 2.990 2.990 2.990 2,000 -0.01(-0.33%)
Mar 07, 2019 3.000 3.000 3.000 3.000 907 +0.00(+0.00%)
Mar 06, 2019 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Mar 01, 2019 3.000 3.000 3.000 0 +0.01(+0.33%)
Feb 28, 2019 3.010 3.010 2.990 2.990 3,000 +0.00(+0.00%)
Feb 27, 2019 2.990 2.990 2.990 2.990 100 -0.01(-0.33%)
Feb 22, 2019 3.000 3.000 3.000 0 -0.03(-0.99%)
Feb 21, 2019 3.030 3.030 3.010 3.030 1,600 -0.02(-0.66%)
Feb 20, 2019 3.180 3.180 3.050 3.050 1,000 -0.14(-4.39%)
Feb 19, 2019 3.190 3.190 3.190 3.190 100 +0.01(+0.31%)
Feb 15, 2019 3.180 3.180 3.180 0 +0.01(+0.32%)
Feb 14, 2019 3.110 3.180 3.110 3.170 4,500 +0.08(+2.59%)
Feb 12, 2019 3.090 3.090 3.090 0 -0.01(-0.32%)
Feb 08, 2019 3.100 3.100 3.100 0 +0.02(+0.65%)
Feb 07, 2019 3.060 3.080 3.020 3.080 4,400 +0.01(+0.33%)
Feb 05, 2019 3.070 3.070 3.070 0 +0.04(+1.32%)
Feb 04, 2019 3.020 3.030 3.020 3.030 2,443 +0.03(+1.00%)
Feb 01, 2019 3.010 3.010 3.000 3.000 2,000 -0.02(-0.66%)
Jan 31, 2019 3.020 3.070 3.020 3.020 1,600 +0.02(+0.67%)
Jan 30, 2019 3.050 3.050 3.000 3.000 16,700 -0.07(-2.28%)
Jan 29, 2019 3.050 3.070 3.050 3.070 1,000 +0.00(+0.00%)
Jan 28, 2019 3.060 3.070 3.050 3.070 3,360 +0.00(+0.00%)
Jan 25, 2019 3.080 3.080 3.070 3.070 2,200 +0.02(+0.66%)
Jan 24, 2019 3.080 3.080 3.050 3.050 15,833 -0.02(-0.65%)
Jan 22, 2019 3.070 3.070 3.070 0 -0.01(-0.32%)
Jan 21, 2019 3.100 3.100 3.080 3.080 400 -0.03(-0.96%)
Jan 18, 2019 3.090 3.110 3.090 3.110 7,830 +0.02(+0.65%)
Jan 17, 2019 3.110 3.110 3.090 3.090 2,030 -0.03(-0.96%)
Jan 16, 2019 3.100 3.120 3.100 3.120 2,115 +0.01(+0.32%)
Jan 15, 2019 3.090 3.110 3.090 3.110 810 +0.06(+1.97%)
Jan 14, 2019 3.070 3.070 3.050 3.050 2,900 -0.03(-0.97%)
Jan 09, 2019 3.080 3.080 3.080 0 +0.04(+1.32%)
Jan 08, 2019 3.050 3.050 3.040 3.040 600 -0.02(-0.65%)
Jan 07, 2019 3.100 3.100 3.040 3.060 6,203 -0.04(-1.29%)
Jan 04, 2019 3.100 3.100 3.100 3.100 600 +0.00(+0.00%)
Jan 03, 2019 3.100 3.100 3.100 3.100 1,700 -0.01(-0.32%)
Jan 02, 2019 3.110 3.130 3.100 3.110 5,600 -0.05(-1.58%)
Dec 31, 2018 3.160 3.160 3.160 0 -0.05(-1.56%)
Dec 24, 2018 3.210 3.210 3.210 0 +0.02(+0.63%)
Dec 21, 2018 3.130 3.190 3.130 3.190 700 +0.07(+2.24%)
Dec 20, 2018 3.100 3.120 3.100 3.120 450 +0.00(+0.00%)
Dec 19, 2018 3.120 3.120 3.120 3.120 9,660 +0.00(+0.00%)
Dec 18, 2018 3.100 3.120 3.100 3.120 10,600 -0.02(-0.64%)
Dec 17, 2018 3.120 3.140 3.120 3.140 3,700 +0.02(+0.64%)
Dec 13, 2018 3.120 3.120 3.120 0 +0.00(+0.00%)
Dec 12, 2018 3.120 3.120 3.120 3.120 100 +0.01(+0.32%)
Dec 10, 2018 3.110 3.110 3.110 0 +0.00(+0.00%)
Dec 06, 2018 3.110 3.110 3.110 0 +0.01(+0.32%)
Dec 04, 2018 3.100 3.100 3.100 0 -0.13(-4.02%)
Dec 03, 2018 3.300 3.300 3.210 3.230 500 -0.07(-2.12%)
Nov 27, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 21, 2018 3.300 3.300 3.300 0 -0.01(-0.30%)
Nov 20, 2018 3.310 3.310 3.310 3.310 400 -0.01(-0.30%)
Nov 19, 2018 3.320 3.320 3.320 3.320 700 +0.01(+0.30%)
Nov 15, 2018 3.310 3.310 3.310 0 -0.01(-0.30%)
Nov 14, 2018 3.310 3.330 3.310 3.320 3,600 +0.00(+0.00%)
Nov 13, 2018 3.320 3.320 3.320 3.320 150 -0.02(-0.60%)
Nov 12, 2018 3.310 3.340 3.310 3.340 900 +0.03(+0.91%)
Nov 07, 2018 3.310 3.310 3.310 0 +0.00(+0.00%)
Oct 30, 2018 3.310 3.310 3.310 0 -0.02(-0.60%)
Oct 29, 2018 3.310 3.330 3.310 3.330 3,400 +0.01(+0.30%)
Oct 26, 2018 3.350 3.350 3.310 3.320 12,700 -0.04(-1.19%)
Oct 25, 2018 3.360 3.360 3.360 3.360 500 -0.03(-0.88%)
Oct 23, 2018 3.390 3.390 3.390 0 +0.03(+0.89%)
Oct 22, 2018 3.350 3.360 3.350 3.360 2,400 +0.01(+0.30%)
Oct 19, 2018 3.360 3.360 3.350 3.350 5,600 -0.02(-0.59%)
Oct 18, 2018 3.360 3.370 3.360 3.370 1,500 -0.07(-2.03%)
Oct 15, 2018 3.440 3.440 3.440 0 -0.05(-1.43%)
Oct 12, 2018 3.490 3.490 3.490 3.490 500 +0.07(+2.05%)
Oct 11, 2018 3.420 3.420 3.420 3.420 2,500 -0.01(-0.29%)
Oct 05, 2018 3.430 3.430 3.430 0 +0.01(+0.29%)
Oct 04, 2018 3.400 3.420 3.380 3.420 2,600 +0.01(+0.29%)
Oct 03, 2018 3.410 3.410 3.410 3.410 100 +0.01(+0.29%)
Oct 02, 2018 3.400 3.400 3.400 3.400 1,000 +0.02(+0.59%)
Oct 01, 2018 3.380 3.380 3.360 3.380 2,200 +0.03(+0.90%)
Sep 27, 2018 3.350 3.350 3.350 0 +0.01(+0.30%)
Sep 26, 2018 3.290 3.360 3.290 3.340 4,300 +0.08(+2.45%)
Sep 25, 2018 3.480 3.480 3.260 3.260 9,777 -0.21(-6.05%)
Sep 24, 2018 3.470 3.470 3.470 3.470 165 -0.01(-0.29%)
Sep 21, 2018 3.490 3.490 3.480 3.480 200 +0.00(+0.00%)
Sep 20, 2018 3.500 3.500 3.480 3.480 2,396 -0.02(-0.57%)
Sep 19, 2018 3.500 3.500 3.500 3.500 300 +0.01(+0.29%)
Sep 18, 2018 3.490 3.490 3.490 3.490 400 +0.00(+0.00%)
Sep 17, 2018 3.490 3.490 3.490 3.490 280 +0.01(+0.29%)
Sep 14, 2018 3.470 3.480 3.460 3.480 1,600 +0.02(+0.58%)
Sep 13, 2018 3.460 3.460 3.460 3.460 529 -0.02(-0.57%)
Sep 12, 2018 3.480 3.480 3.480 3.480 200 +0.02(+0.58%)
Sep 10, 2018 3.460 3.460 3.460 0 +0.00(+0.00%)
Sep 07, 2018 3.450 3.480 3.450 3.460 8,300 -0.08(-2.26%)
Sep 06, 2018 3.590 3.600 3.540 3.540 1,600 -0.05(-1.39%)
Sep 05, 2018 3.660 3.660 3.590 3.590 900 -0.11(-2.97%)
Sep 04, 2018 3.700 3.700 3.700 3.700 1,200 -0.05(-1.33%)
Aug 31, 2018 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 30, 2018 3.780 3.780 3.750 3.750 500 -0.05(-1.32%)
Aug 29, 2018 3.810 3.850 3.760 3.800 10,000 +0.00(+0.00%)
Aug 28, 2018 3.800 3.800 3.800 3.800 850 -0.01(-0.26%)
Aug 27, 2018 3.840 3.850 3.800 3.810 13,286 -0.03(-0.78%)
Aug 24, 2018 3.840 3.840 3.840 3.840 100 -0.01(-0.26%)
Aug 23, 2018 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Aug 21, 2018 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 20, 2018 3.850 3.850 3.850 3.850 2,900 +0.00(+0.00%)
Aug 17, 2018 3.850 3.850 3.850 3.850 1,000 +0.01(+0.26%)
Aug 16, 2018 3.840 3.840 3.840 3.840 800 -0.10(-2.54%)
Aug 15, 2018 3.890 3.940 3.880 3.940 1,300 -0.02(-0.51%)
Aug 13, 2018 3.960 3.960 3.960 0 +0.11(+2.86%)
Aug 09, 2018 3.850 3.850 3.850 0 -0.03(-0.77%)
Aug 08, 2018 3.850 3.880 3.840 3.880 2,820 +0.00(+0.00%)
Aug 07, 2018 3.880 3.880 3.880 3.880 200 -0.02(-0.51%)
Aug 03, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 02, 2018 3.840 3.900 3.840 3.900 1,200 +0.07(+1.83%)
Jul 31, 2018 3.830 3.830 3.830 0 -0.02(-0.52%)
Jul 30, 2018 3.850 3.850 3.850 3.850 4,400 -0.02(-0.52%)
Jul 27, 2018 3.870 3.870 3.870 3.870 500 -0.02(-0.51%)
Jul 26, 2018 3.820 3.890 3.820 3.890 1,200 +0.09(+2.37%)
Jul 25, 2018 3.830 3.830 3.800 3.800 16,000 -0.04(-1.04%)
Jul 24, 2018 3.840 3.840 3.840 3.840 1,000 +0.01(+0.26%)
Jul 19, 2018 3.830 3.830 3.830 0 -0.02(-0.52%)
Jul 17, 2018 3.850 3.850 3.850 0 -0.03(-0.77%)
Jul 13, 2018 3.880 3.880 3.880 50 +0.03(+0.78%)
Jul 11, 2018 3.850 3.850 3.850 0 -0.07(-1.79%)
Jul 10, 2018 3.920 3.920 3.920 3.920 200 -0.02(-0.51%)
Jul 09, 2018 3.940 3.850 3.940 2,200 +0.09(+2.34%)
Jul 06, 2018 3.870 3.870 3.850 3,700 -0.02(-0.52%)
Jul 05, 2018 3.870 3.870 3.870 3.870 100 +0.02(+0.52%)
Jul 04, 2018 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Jul 03, 2018 3.850 3.850 3.850 3.850 200 +0.02(+0.52%)
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%)
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.