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

Genesis Land Development Corp (TSX: GDC )

3.390 +0.090 (+2.73%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 8, 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 (%)
Jul 31, 2006 5.440 5.500 5.440 5.500 17,000 +0.06(+1.10%)
Jul 28, 2006 5.410 5.440 5.370 5.440 81,720 +0.03(+0.55%)
Jul 27, 2006 5.250 5.450 5.250 5.410 26,725 +0.16(+3.05%)
Jul 26, 2006 5.220 5.250 5.180 5.250 22,100 +0.05(+0.96%)
Jul 25, 2006 5.090 5.200 5.090 5.200 37,900 +0.05(+0.97%)
Jul 24, 2006 5.150 5.150 5.050 5.150 62,400 +0.00(+0.00%)
Jul 21, 2006 5.110 5.150 5.100 5.150 13,325 -0.01(-0.19%)
Jul 20, 2006 5.000 5.160 5.000 5.160 33,600 +0.10(+1.98%)
Jul 19, 2006 5.000 5.070 5.000 5.060 19,345 +0.06(+1.20%)
Jul 18, 2006 5.030 5.100 4.950 5.000 122,250 -0.17(-3.29%)
Jul 17, 2006 5.290 5.290 5.050 5.170 88,000 -0.12(-2.27%)
Jul 14, 2006 5.260 5.300 5.200 5.290 8,100 -0.02(-0.38%)
Jul 13, 2006 5.200 5.440 5.200 5.310 16,600 +0.11(+2.12%)
Jul 12, 2006 5.350 5.350 5.200 5.200 824,940 -0.10(-1.89%)
Jul 11, 2006 5.390 5.390 5.300 5.300 35,500 +0.01(+0.19%)
Jul 10, 2006 5.300 5.350 5.280 5.290 8,100 -0.10(-1.86%)
Jul 07, 2006 5.390 5.390 5.370 5.390 6,120 -0.01(-0.19%)
Jul 06, 2006 5.330 5.500 5.330 5.400 60,300 -0.09(-1.64%)
Jul 05, 2006 5.420 5.530 5.300 5.490 156,550 +0.27(+5.17%)
Jul 03, 2006 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Jun 30, 2006 5.250 5.250 5.190 5.220 59,150 -0.03(-0.57%)
Jun 29, 2006 5.250 5.250 5.250 5.250 0 +0.05(+0.96%)
Jun 28, 2006 5.190 5.200 5.150 5.200 267,900 -0.06(-1.14%)
Jun 27, 2006 5.390 5.400 5.200 5.260 82,697 -0.02(-0.38%)
Jun 23, 2006 5.660 5.680 5.200 5.280 163,040 -0.51(-8.81%)
Jun 22, 2006 6.000 6.180 5.680 5.790 161,458 -0.53(-8.39%)
Jun 21, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 20, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 19, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 16, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 15, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 14, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 13, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 12, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 09, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 08, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 07, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 06, 2006 6.400 6.400 6.320 6.320 48,150 -0.08(-1.25%)
Jun 05, 2006 6.200 6.460 6.200 6.400 122,660 +0.30(+4.92%)
Jun 02, 2006 6.010 6.100 6.010 6.100 9,600 +0.10(+1.67%)
Jun 01, 2006 5.980 6.010 5.790 6.000 23,100 +0.05(+0.84%)
May 31, 2006 5.700 5.950 5.550 5.950 50,895 +0.15(+2.59%)
May 30, 2006 5.900 5.930 5.800 5.800 59,000 -0.20(-3.33%)
May 26, 2006 6.010 6.030 6.000 6.000 45,284 +0.00(+0.00%)
May 25, 2006 5.860 6.080 5.860 6.000 35,000 +0.18(+3.09%)
May 24, 2006 6.020 6.020 5.500 5.820 45,691 -0.24(-3.96%)
May 23, 2006 5.970 6.220 5.930 6.060 46,880 +0.30(+5.21%)
May 22, 2006 5.760 5.760 5.760 5.760 0 +0.00(+0.00%)
May 19, 2006 5.500 6.030 5.310 5.760 135,825 +0.36(+6.67%)
May 18, 2006 5.890 5.890 5.120 5.400 468,849 -0.50(-8.47%)
May 17, 2006 6.510 6.590 5.370 5.900 158,276 -0.70(-10.61%)
May 16, 2006 6.750 6.850 6.500 6.600 131,678 -0.30(-4.35%)
May 15, 2006 7.060 7.060 6.600 6.900 171,835 -0.24(-3.36%)
May 12, 2006 7.130 7.150 7.020 7.140 97,198 +0.09(+1.28%)
May 11, 2006 6.970 7.140 6.880 7.050 720,429 +0.20(+2.92%)
May 10, 2006 6.800 6.970 6.780 6.850 64,233 +0.10(+1.48%)
May 09, 2006 6.750 6.800 6.750 6.750 45,329 +0.03(+0.45%)
May 08, 2006 6.700 6.800 6.660 6.720 24,640 +0.02(+0.30%)
May 05, 2006 6.650 6.800 6.600 6.700 324,270 -0.09(-1.33%)
May 04, 2006 7.000 7.000 6.750 6.790 514,277 -0.19(-2.72%)
May 03, 2006 6.740 6.980 6.660 6.980 96,936 +0.38(+5.76%)
May 02, 2006 6.500 6.700 6.500 6.600 165,885 +0.10(+1.54%)
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.