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

Genesis Land Development Corp (TSX: GDC )

3.020 -0.200 (-6.21%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 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 (%)
Sep 30, 2015 3.000 3.000 2.960 3.000 18,337 +0.01(+0.33%)
Sep 29, 2015 3.050 3.050 2.990 2.990 1,100 +0.02(+0.67%)
Sep 28, 2015 2.970 2.970 2.970 2.970 18,700 +0.02(+0.68%)
Sep 25, 2015 3.050 3.050 2.950 2.950 17,160 -0.10(-3.28%)
Sep 24, 2015 3.050 3.050 3.010 3.050 18,100 +0.00(+0.00%)
Sep 23, 2015 3.060 3.060 3.050 3.050 3,400 -0.02(-0.65%)
Sep 22, 2015 3.060 3.070 3.060 3.070 418,425 +0.01(+0.33%)
Sep 16, 2015 3.060 3.060 3.060 0 +0.00(+0.00%)
Sep 15, 2015 3.080 3.080 3.060 3.060 5,600 -0.02(-0.65%)
Sep 14, 2015 3.080 3.080 3.080 3.080 1,600 +0.00(+0.00%)
Sep 11, 2015 3.060 3.100 3.050 3.080 6,900 +0.02(+0.65%)
Sep 09, 2015 3.060 3.060 3.060 0 -0.03(-0.97%)
Sep 08, 2015 3.050 3.090 3.050 3.090 25,300 +0.06(+1.98%)
Sep 04, 2015 3.030 3.030 3.030 0 -0.05(-1.62%)
Sep 03, 2015 3.250 3.250 3.060 3.080 29,836 -0.22(-6.67%)
Sep 02, 2015 3.080 3.300 3.080 3.300 31,400 +0.31(+10.37%)
Sep 01, 2015 2.960 3.000 2.960 2.990 3,520 +0.03(+1.01%)
Aug 28, 2015 2.960 2.960 2.960 50 -0.12(-3.90%)
Aug 27, 2015 2.940 3.080 2.930 3.080 21,550 +0.16(+5.48%)
Aug 26, 2015 2.930 2.930 2.920 2.920 8,100 -0.01(-0.34%)
Aug 25, 2015 3.010 3.010 2.920 2.930 24,396 -0.13(-4.25%)
Aug 24, 2015 3.330 2.990 3.060 3,326,799 +0.00(+0.00%)
Aug 21, 2015 3.330 3.340 3.000 3.060 324,313 -0.28(-8.38%)
Aug 20, 2015 3.340 3.340 3.340 3.340 12,700 -0.06(-1.76%)
Aug 19, 2015 3.340 3.400 3.340 3.400 6,300 +0.06(+1.80%)
Aug 18, 2015 3.370 3.430 3.340 3.340 10,500 -0.02(-0.60%)
Aug 17, 2015 3.280 3.360 3.280 3.360 14,500 +0.08(+2.44%)
Aug 14, 2015 3.350 3.350 3.280 3.280 10,500 -0.07(-2.09%)
Aug 13, 2015 3.390 3.450 3.330 3.350 16,407 +0.09(+2.76%)
Aug 12, 2015 3.300 3.310 3.260 3.260 23,300 -0.04(-1.21%)
Aug 11, 2015 3.300 3.300 3.300 3.300 3,600 +0.00(+0.00%)
Aug 10, 2015 3.310 3.320 3.270 3.300 135,496 +0.04(+1.23%)
Aug 07, 2015 3.230 3.270 3.230 3.260 10,500 +0.03(+0.93%)
Aug 06, 2015 3.210 3.230 3.200 3.230 22,300 +0.02(+0.62%)
Aug 05, 2015 3.230 3.230 3.210 3.210 9,600 -0.02(-0.62%)
Aug 04, 2015 3.210 3.240 3.210 3.230 18,200 +0.00(+0.00%)
Jul 30, 2015 3.230 3.230 3.230 0 +0.06(+1.89%)
Jul 29, 2015 3.210 3.210 3.170 3.170 600 -0.05(-1.55%)
Jul 28, 2015 3.100 3.240 3.100 3.220 14,400 +0.07(+2.22%)
Jul 27, 2015 3.180 3.180 3.130 3.150 50,100 +0.02(+0.64%)
Jul 24, 2015 3.130 3.140 3.130 3.130 1,000 +0.00(+0.00%)
Jul 23, 2015 3.130 3.140 3.130 3.130 4,800 +0.00(+0.00%)
Jul 22, 2015 3.130 3.140 3.130 3.130 4,200 +0.01(+0.32%)
Jul 21, 2015 3.230 3.250 3.120 3.120 306,415 -0.14(-4.29%)
Jul 20, 2015 3.260 3.270 3.250 3.260 356,800 +0.00(+0.00%)
Jul 17, 2015 3.260 3.270 3.260 3.260 4,200 +0.00(+0.00%)
Jul 16, 2015 3.250 3.260 3.250 3.260 3,800 +0.02(+0.62%)
Jul 15, 2015 3.230 3.240 3.230 3.240 5,700 +0.01(+0.31%)
Jul 14, 2015 3.220 3.230 3.220 3.230 500 +0.01(+0.31%)
Jul 13, 2015 3.230 3.230 3.220 3.220 7,400 +0.00(+0.00%)
Jul 10, 2015 3.230 3.230 3.220 3.220 17,100 +0.00(+0.00%)
Jul 09, 2015 3.220 3.220 3.220 3.220 17,500 +0.00(+0.00%)
Jul 08, 2015 3.270 3.270 3.200 3.220 18,000 +0.02(+0.63%)
Jul 07, 2015 3.300 3.300 3.200 3.200 65,700 -0.12(-3.61%)
Jul 06, 2015 3.320 3.320 3.320 3.320 2,100 +0.00(+0.00%)
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.