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

Genesis Land Development Corp (TSX: GDC )

3.170 +0.100 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2007 5.170 5.250 5.160 5.200 29,000 -0.06(-1.14%)
Dec 28, 2007 5.250 5.290 5.210 5.260 4,000 -0.01(-0.19%)
Dec 27, 2007 5.150 5.280 5.150 5.270 6,805 +0.07(+1.35%)
Dec 26, 2007 5.300 5.350 5.200 5.200 12,350 +0.00(+0.00%)
Dec 24, 2007 5.300 5.350 5.200 5.200 12,350 -0.01(-0.19%)
Dec 21, 2007 5.150 5.350 5.150 5.210 5,865 +0.01(+0.19%)
Dec 20, 2007 5.400 5.400 5.110 5.200 15,260 -0.19(-3.53%)
Dec 19, 2007 5.340 5.420 5.330 5.390 3,000 +0.05(+0.94%)
Dec 18, 2007 5.250 5.430 5.120 5.340 19,500 +0.11(+2.10%)
Dec 17, 2007 5.230 5.290 5.120 5.230 21,179 -0.03(-0.57%)
Dec 14, 2007 5.390 5.390 5.200 5.260 10,550 -0.11(-2.05%)
Dec 13, 2007 5.190 5.400 5.120 5.370 44,900 +0.21(+4.07%)
Dec 12, 2007 5.200 5.200 5.120 5.160 11,535 -0.01(-0.19%)
Dec 11, 2007 5.110 5.190 5.110 5.170 23,787 +0.02(+0.39%)
Dec 10, 2007 5.490 5.490 5.120 5.150 22,250 -0.04(-0.77%)
Dec 07, 2007 5.300 5.300 5.130 5.190 15,600 -0.01(-0.19%)
Dec 06, 2007 5.200 5.210 5.040 5.200 38,150 -0.01(-0.19%)
Dec 05, 2007 5.210 5.280 5.210 5.210 56,630 +0.00(+0.00%)
Dec 04, 2007 5.200 5.260 5.200 5.210 49,000 +0.00(+0.00%)
Dec 03, 2007 5.240 5.400 5.210 5.210 69,150 -0.14(-2.62%)
Nov 30, 2007 5.230 5.380 5.230 5.350 47,875 +0.06(+1.13%)
Nov 29, 2007 5.160 5.300 5.160 5.290 86,510 +0.01(+0.19%)
Nov 28, 2007 5.210 5.290 5.210 5.280 83,550 +0.11(+2.13%)
Nov 27, 2007 5.290 5.290 5.160 5.170 67,522 -0.12(-2.27%)
Nov 26, 2007 5.290 5.290 5.200 5.290 30,180 +0.06(+1.15%)
Nov 23, 2007 5.250 5.270 5.210 5.230 10,900 -0.13(-2.43%)
Nov 21, 2007 5.830 5.830 5.290 5.360 33,750 -0.34(-5.96%)
Nov 20, 2007 5.850 5.850 5.670 5.700 63,760 -0.01(-0.18%)
Nov 19, 2007 5.840 5.840 5.670 5.710 26,575 -0.01(-0.17%)
Nov 16, 2007 5.790 5.890 5.690 5.720 45,802 -0.03(-0.52%)
Nov 15, 2007 5.730 5.750 5.500 5.750 36,090 +0.31(+5.70%)
Nov 14, 2007 5.500 5.500 5.430 5.440 8,536 +0.05(+0.93%)
Nov 13, 2007 5.440 5.480 5.220 5.390 27,195 +0.10(+1.89%)
Nov 12, 2007 5.500 5.500 5.280 5.290 15,497 -0.11(-2.04%)
Nov 09, 2007 5.620 5.680 5.310 5.400 35,738 -0.25(-4.42%)
Nov 08, 2007 5.830 5.830 5.540 5.650 20,539 +0.01(+0.18%)
Nov 07, 2007 5.710 5.890 5.580 5.640 41,350 -0.07(-1.23%)
Nov 06, 2007 5.420 5.880 5.420 5.710 39,350 -0.01(-0.17%)
Nov 05, 2007 5.750 5.750 5.650 5.720 8,995 +0.02(+0.35%)
Nov 02, 2007 5.740 5.790 5.650 5.700 32,230 +0.03(+0.53%)
Nov 01, 2007 5.750 5.780 5.640 5.670 48,919 -0.18(-3.08%)
Oct 31, 2007 5.880 5.890 5.790 5.850 37,820 +0.06(+1.04%)
Oct 30, 2007 5.720 5.830 5.600 5.790 19,830 +0.00(+0.00%)
Oct 29, 2007 5.120 5.800 5.120 5.790 59,906 +0.36(+6.63%)
Oct 26, 2007 5.590 5.590 5.130 5.430 113,455 -0.10(-1.81%)
Oct 25, 2007 5.650 5.680 5.530 5.530 44,620 -0.08(-1.43%)
Oct 24, 2007 5.830 5.830 5.590 5.610 22,450 -0.13(-2.26%)
Oct 23, 2007 5.510 5.740 5.510 5.740 11,540 +0.09(+1.59%)
Oct 19, 2007 5.890 5.890 5.600 5.650 22,022 -0.11(-1.91%)
Oct 18, 2007 5.770 5.850 5.600 5.760 32,545 -0.09(-1.54%)
Oct 17, 2007 6.000 6.000 5.830 5.850 22,605 -0.15(-2.50%)
Oct 16, 2007 5.910 6.000 5.740 6.000 10,000 +0.11(+1.87%)
Oct 15, 2007 6.060 6.070 5.780 5.890 16,315 -0.12(-2.00%)
Oct 12, 2007 6.000 6.080 5.760 6.010 54,837 -0.01(-0.17%)
Oct 11, 2007 5.980 6.150 5.980 6.020 30,370 +0.06(+1.01%)
Oct 10, 2007 6.000 6.000 5.920 5.960 12,600 -0.02(-0.33%)
Oct 09, 2007 5.900 6.000 5.900 5.980 618,817 +0.08(+1.36%)
Oct 08, 2007 5.990 5.990 5.850 5.900 26,575 +0.00(+0.00%)
Oct 05, 2007 5.990 5.990 5.850 5.900 26,575 -0.08(-1.34%)
Oct 04, 2007 5.990 6.090 5.830 5.980 84,029 +0.00(+0.00%)
Oct 03, 2007 6.200 6.200 5.860 5.980 17,800 -0.02(-0.33%)
Oct 02, 2007 6.160 6.160 5.810 6.000 1,040,300 -0.16(-2.60%)
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.