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

Genesis Land Development Corp (TSX: GDC )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 1.120 1.210 1.120 1.200 22,475 +0.08(+7.14%)
Dec 30, 2008 1.130 1.180 1.120 1.120 45,499 +0.02(+1.82%)
Dec 29, 2008 1.070 1.140 1.070 1.100 13,699 +0.04(+3.77%)
Dec 24, 2008 1.080 1.080 1.060 1.060 6,000 -0.02(-1.85%)
Dec 23, 2008 1.100 1.150 1.060 1.080 37,200 -0.04(-3.57%)
Dec 22, 2008 1.130 1.150 1.060 1.120 73,970 -0.01(-0.88%)
Dec 19, 2008 1.150 1.180 1.130 1.130 21,404 -0.01(-0.88%)
Dec 18, 2008 1.140 1.190 1.130 1.140 47,000 +0.00(+0.00%)
Dec 17, 2008 1.140 1.140 0 +0.00(+0.00%)
Dec 16, 2008 1.180 1.190 1.130 1.140 35,054 -0.04(-3.39%)
Dec 15, 2008 1.120 1.180 1.070 1.180 2,088,635 +0.12(+11.32%)
Dec 12, 2008 1.070 1.100 1.060 1.060 24,800 -0.03(-2.75%)
Dec 11, 2008 1.010 1.100 1.010 1.090 75,500 +0.08(+7.92%)
Dec 10, 2008 1.050 1.060 1.010 1.010 35,300 -0.08(-7.34%)
Dec 09, 2008 1.080 1.090 1.000 1.090 14,800 +0.01(+0.93%)
Dec 08, 2008 0.9100 1.100 0.9100 1.080 78,598 +0.20(+22.73%)
Dec 05, 2008 0.8400 0.8800 0.8100 0.8800 147,300 +0.07(+8.64%)
Dec 04, 2008 0.9500 0.9500 0.8100 0.8100 99,845 -0.17(-17.35%)
Dec 03, 2008 1.010 1.010 0.9500 0.9800 79,134 -0.01(-1.01%)
Dec 02, 2008 1.000 1.000 0.9900 0.9900 2,260 +0.05(+5.32%)
Dec 01, 2008 1.000 1.100 0.9000 0.9400 104,587 -0.05(-5.05%)
Nov 28, 2008 0.9300 0.9900 0.9300 0.9900 15,350 +0.04(+4.21%)
Nov 27, 2008 0.9900 0.9900 0.9200 0.9500 19,500 +0.05(+5.56%)
Nov 26, 2008 0.9200 0.9600 0.9000 0.9000 63,250 -0.04(-4.26%)
Nov 25, 2008 1.000 1.040 0.9100 0.9400 27,050 -0.06(-6.00%)
Nov 24, 2008 1.090 1.090 0.9000 1.000 1,357,274 +0.06(+6.38%)
Nov 21, 2008 1.110 1.120 0.9400 0.9400 163,125 -0.22(-18.97%)
Nov 20, 2008 1.330 1.330 1.100 1.160 115,556 -0.17(-12.78%)
Nov 19, 2008 1.400 1.400 1.330 1.330 17,140 -0.11(-7.64%)
Nov 18, 2008 1.380 1.440 1.360 1.440 11,800 -0.03(-2.04%)
Nov 17, 2008 1.480 1.480 1.400 1.470 25,416 -0.02(-1.34%)
Nov 14, 2008 1.530 1.530 1.320 1.490 9,057 +0.03(+2.05%)
Nov 13, 2008 1.540 1.540 1.460 1.460 7,200 -0.04(-2.67%)
Nov 12, 2008 1.550 1.550 1.500 1.500 4,640 -0.14(-8.54%)
Nov 11, 2008 1.720 1.720 1.600 1.640 124,900 -0.08(-4.65%)
Nov 10, 2008 1.690 1.770 1.570 1.720 72,754 +0.12(+7.50%)
Nov 07, 2008 1.590 1.730 1.580 1.600 30,900 +0.00(+0.00%)
Nov 06, 2008 1.520 1.600 1.520 1.600 59,154 -0.06(-3.61%)
Nov 05, 2008 1.720 1.720 1.510 1.660 37,075 -0.02(-1.19%)
Nov 04, 2008 1.480 1.730 1.450 1.680 251,344 +0.25(+17.48%)
Nov 03, 2008 1.490 1.500 1.400 1.430 57,154 +0.08(+5.93%)
Oct 31, 2008 1.380 1.380 1.350 1.350 10,377 -0.08(-5.59%)
Oct 30, 2008 1.300 1.430 1.290 1.430 63,075 +0.14(+10.85%)
Oct 29, 2008 1.200 1.340 1.200 1.290 119,481 +0.09(+7.50%)
Oct 28, 2008 1.280 1.280 1.160 1.200 109,137 +0.00(+0.00%)
Oct 27, 2008 1.330 1.330 1.150 1.200 116,637 +0.01(+0.84%)
Oct 24, 2008 1.290 1.290 1.180 1.190 126,830 -0.10(-7.75%)
Oct 23, 2008 1.450 1.450 1.260 1.290 288,709 -0.16(-11.03%)
Oct 22, 2008 1.960 1.960 1.450 1.450 132,031 -0.33(-18.54%)
Oct 21, 2008 1.790 1.800 1.700 1.780 107,127 +0.08(+4.71%)
Oct 20, 2008 1.480 1.800 1.480 1.700 153,437 +0.21(+14.09%)
Oct 17, 2008 1.450 1.490 1.400 1.490 115,177 +0.19(+14.62%)
Oct 16, 2008 1.590 1.640 1.250 1.300 877,360 +0.05(+4.00%)
Oct 15, 2008 1.450 1.450 1.220 1.250 134,900 -0.25(-16.67%)
Oct 14, 2008 2.270 2.350 1.200 1.500 117,377 +0.30(+25.00%)
Oct 10, 2008 1.500 1.500 1.200 1.200 187,939 -0.30(-20.00%)
Oct 09, 2008 1.450 1.730 1.450 1.500 122,727 +0.20(+15.38%)
Oct 08, 2008 1.560 1.560 1.210 1.300 124,177 -0.25(-16.13%)
Oct 07, 2008 2.010 2.010 1.450 1.550 259,427 -0.46(-22.89%)
Oct 06, 2008 2.400 2.600 1.780 2.010 44,117 -0.60(-22.99%)
Oct 03, 2008 2.750 2.970 2.560 2.610 6,600 +0.04(+1.56%)
Oct 02, 2008 2.750 2.770 2.510 2.570 21,800 -0.18(-6.55%)
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.