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

Genesis Land Development Corp (TSX: GDC )

2.960 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 18, 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 30, 2014 4.450 4.450 0 +0.04(+0.91%)
Jun 27, 2014 4.360 4.410 4.360 4.410 2,750 +0.01(+0.23%)
Jun 26, 2014 4.400 4.460 4.330 4.400 53,600 +0.00(+0.00%)
Jun 25, 2014 4.410 4.410 4.400 4.400 9,200 -0.03(-0.68%)
Jun 24, 2014 4.440 4.440 4.400 4.430 29,200 -0.01(-0.23%)
Jun 23, 2014 4.440 4.470 4.440 4.440 7,140 -0.06(-1.33%)
Jun 20, 2014 4.460 4.500 4.400 4.500 9,000 +0.00(+0.00%)
Jun 19, 2014 4.500 4.500 4.500 4.500 4,000 +0.03(+0.67%)
Jun 18, 2014 4.580 4.580 4.410 4.470 29,485 -0.18(-3.87%)
Jun 17, 2014 4.530 4.650 4.500 4.650 9,632 +0.09(+1.97%)
Jun 16, 2014 4.550 4.600 4.510 4.560 19,320 +0.06(+1.33%)
Jun 13, 2014 4.490 4.510 4.490 4.500 30,000 +0.00(+0.00%)
Jun 12, 2014 4.460 4.550 4.410 4.500 53,000 +0.01(+0.22%)
Jun 11, 2014 4.480 4.490 4.420 4.490 8,100 +0.09(+2.05%)
Jun 10, 2014 4.360 4.430 4.360 4.400 13,422 +0.00(+0.00%)
Jun 06, 2014 4.390 4.450 4.390 4.400 237,850 +0.01(+0.23%)
Jun 05, 2014 4.370 4.410 4.370 4.390 31,340 +0.07(+1.62%)
Jun 04, 2014 4.340 4.400 4.320 4.320 20,915 +0.05(+1.17%)
Jun 03, 2014 4.170 4.300 4.170 4.270 680,778 +0.05(+1.18%)
Jun 02, 2014 4.170 4.220 4.170 4.220 27,000 +0.02(+0.48%)
May 30, 2014 4.170 4.200 4.100 4.200 21,267 -0.04(-0.94%)
May 29, 2014 4.250 4.250 4.170 4.240 10,215 -0.05(-1.17%)
May 28, 2014 4.190 4.320 4.190 4.290 11,894 +0.10(+2.39%)
May 27, 2014 4.240 4.300 4.190 4.190 7,500 +0.01(+0.24%)
May 26, 2014 4.300 4.300 4.150 4.180 10,018 -0.07(-1.65%)
May 23, 2014 4.210 4.260 4.200 4.250 75,900 -0.01(-0.23%)
May 21, 2014 4.260 4.260 4.260 4.260 0 +0.03(+0.71%)
May 20, 2014 4.300 4.300 4.230 4.230 3,178 -0.12(-2.76%)
May 16, 2014 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
May 15, 2014 4.270 4.340 4.260 4.340 20,429 +0.07(+1.64%)
May 14, 2014 4.200 4.300 4.200 4.270 237,843 +0.07(+1.67%)
May 13, 2014 4.050 4.200 4.050 4.200 15,965 +0.05(+1.20%)
May 12, 2014 4.210 4.210 4.120 4.150 35,650 -0.08(-1.89%)
May 09, 2014 4.190 4.240 4.180 4.230 19,600 +0.08(+1.93%)
May 08, 2014 4.100 4.180 4.100 4.150 2,137 +0.00(+0.00%)
May 07, 2014 4.100 4.190 4.050 4.150 406,610 +0.02(+0.48%)
May 06, 2014 4.090 4.130 4.080 4.130 8,175 +0.05(+1.23%)
May 05, 2014 4.020 4.080 4.010 4.080 36,540 +0.05(+1.24%)
May 02, 2014 4.080 4.110 4.000 4.030 75,000 -0.07(-1.71%)
May 01, 2014 4.090 4.100 4.090 4.100 4,240 +0.05(+1.23%)
Apr 30, 2014 4.060 4.090 4.050 4.050 12,001 -0.03(-0.74%)
Apr 29, 2014 4.080 4.080 4.080 4.080 200 -0.03(-0.73%)
Apr 28, 2014 4.110 4.210 4.100 4.110 3,900 -0.01(-0.24%)
Apr 25, 2014 4.170 4.170 4.040 4.120 8,550 -0.12(-2.83%)
Apr 24, 2014 4.180 4.300 4.180 4.240 29,950 +0.06(+1.44%)
Apr 23, 2014 4.200 4.220 4.160 4.180 140,860 -0.01(-0.24%)
Apr 22, 2014 4.190 4.200 4.190 4.190 5,900 -0.01(-0.24%)
Apr 21, 2014 4.190 4.200 4.170 4.200 15,600 +0.01(+0.24%)
Apr 17, 2014 4.190 4.190 4.190 0 -0.03(-0.71%)
Apr 16, 2014 4.220 4.220 4.220 4.220 2,250 +0.03(+0.72%)
Apr 15, 2014 4.250 4.250 4.190 4.190 1,900 -0.06(-1.41%)
Apr 14, 2014 4.280 4.280 4.250 4.250 13,275 -0.03(-0.70%)
Apr 11, 2014 4.320 4.320 4.280 4.280 3,100 -0.02(-0.47%)
Apr 10, 2014 4.350 4.350 4.250 4.300 36,250 -0.05(-1.15%)
Apr 09, 2014 4.320 4.350 4.250 4.350 99,878 +0.03(+0.69%)
Apr 08, 2014 4.210 4.380 4.210 4.320 36,390 +0.11(+2.61%)
Apr 07, 2014 4.160 4.250 4.100 4.210 26,335 +0.05(+1.20%)
Apr 04, 2014 4.100 4.250 4.090 4.160 40,725 +0.09(+2.21%)
Apr 03, 2014 4.080 4.130 4.000 4.070 7,300 +0.03(+0.74%)
Apr 02, 2014 3.840 4.090 3.830 4.040 82,148 +0.21(+5.48%)
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.