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 (%)
May 31, 2007 7.850 7.990 7.830 7.930 81,175 +0.10(+1.28%)
May 30, 2007 7.750 7.840 7.630 7.830 68,924 -0.01(-0.13%)
May 29, 2007 7.990 7.990 7.650 7.840 39,540 -0.15(-1.88%)
May 25, 2007 8.140 8.140 7.650 7.990 170,005 -0.26(-3.15%)
May 24, 2007 7.720 8.450 7.630 8.250 1,022,130 +0.55(+7.14%)
May 23, 2007 7.030 7.740 7.030 7.700 1,354,195 +0.72(+10.32%)
May 22, 2007 6.930 7.000 6.880 6.980 145,790 +0.07(+1.01%)
May 21, 2007 6.890 6.950 6.880 6.910 87,487 +0.00(+0.00%)
May 18, 2007 6.890 6.950 6.880 6.910 87,487 -0.02(-0.29%)
May 17, 2007 6.920 7.000 6.890 6.930 251,298 +0.18(+2.67%)
May 16, 2007 6.650 6.800 6.600 6.750 1,125,127 +0.15(+2.27%)
May 15, 2007 6.650 6.650 6.600 6.600 17,545 +0.02(+0.30%)
May 14, 2007 6.620 6.650 6.450 6.580 43,895 +0.03(+0.46%)
May 11, 2007 6.650 6.670 6.490 6.550 68,345 -0.05(-0.76%)
May 10, 2007 6.700 6.700 6.600 6.600 24,995 -0.08(-1.20%)
May 09, 2007 6.730 6.740 6.660 6.680 26,047 +0.06(+0.91%)
May 08, 2007 6.890 6.890 6.620 6.620 31,988 -0.23(-3.36%)
May 07, 2007 6.970 6.980 6.800 6.850 40,585 -0.05(-0.72%)
May 04, 2007 6.960 6.960 6.850 6.900 14,035 +0.04(+0.58%)
May 03, 2007 6.960 6.960 6.800 6.860 20,561 -0.04(-0.58%)
May 02, 2007 6.880 6.990 6.880 6.900 41,592 +0.00(+0.00%)
May 01, 2007 6.960 7.020 6.840 6.900 50,435 -0.06(-0.86%)
Apr 30, 2007 6.770 7.000 6.690 6.960 112,025 +0.49(+7.57%)
Apr 27, 2007 6.310 6.670 6.310 6.470 50,035 -0.32(-4.71%)
Apr 26, 2007 6.920 6.940 6.510 6.790 14,825 -0.16(-2.30%)
Apr 25, 2007 6.940 6.980 6.900 6.950 53,755 +0.01(+0.14%)
Apr 24, 2007 6.880 6.980 6.720 6.940 76,232 -0.05(-0.72%)
Apr 23, 2007 7.090 7.090 6.990 6.990 60,940 -0.03(-0.43%)
Apr 20, 2007 7.020 7.090 6.950 7.020 907,964 -0.01(-0.14%)
Apr 19, 2007 7.040 7.040 7.000 7.030 145,971 +0.03(+0.43%)
Apr 18, 2007 7.010 7.090 7.000 7.000 59,059 -0.05(-0.71%)
Apr 17, 2007 7.150 7.150 7.040 7.050 49,750 -0.10(-1.40%)
Apr 16, 2007 7.020 7.150 6.890 7.150 122,285 +0.13(+1.85%)
Apr 13, 2007 6.890 7.050 6.890 7.020 139,775 +0.10(+1.45%)
Apr 12, 2007 7.040 7.040 6.740 6.920 164,195 +0.05(+0.73%)
Apr 11, 2007 6.500 6.980 6.460 6.870 180,523 +0.40(+6.18%)
Apr 10, 2007 6.100 6.600 6.100 6.470 288,052 +0.38(+6.24%)
Apr 09, 2007 5.810 6.130 5.810 6.090 51,560 +0.39(+6.84%)
Apr 05, 2007 5.600 5.750 5.500 5.700 1,270,200 +0.20(+3.64%)
Apr 04, 2007 5.400 5.600 5.400 5.500 1,196,800 -0.05(-0.90%)
Apr 03, 2007 5.500 5.550 5.500 5.550 28,462 +0.05(+0.91%)
Apr 02, 2007 5.450 5.500 5.350 5.500 62,500 +0.01(+0.18%)
Mar 30, 2007 5.450 5.500 5.450 5.490 54,500 -0.01(-0.18%)
Mar 29, 2007 5.500 5.500 5.480 5.500 12,400 +0.00(+0.00%)
Mar 28, 2007 5.500 5.500 5.490 5.500 18,090 +0.02(+0.36%)
Mar 27, 2007 5.480 5.530 5.450 5.480 178,810 +0.00(+0.00%)
Mar 26, 2007 5.380 5.480 5.380 5.480 22,400 +0.08(+1.48%)
Mar 23, 2007 5.500 5.500 5.400 5.400 13,800 -0.08(-1.46%)
Mar 22, 2007 5.410 5.480 5.210 5.480 32,700 +0.07(+1.29%)
Mar 21, 2007 5.450 5.490 5.410 5.410 122,650 -0.04(-0.73%)
Mar 20, 2007 5.400 5.450 5.350 5.450 35,000 +0.11(+2.06%)
Mar 19, 2007 5.330 5.400 5.330 5.340 111,800 +0.07(+1.33%)
Mar 16, 2007 5.010 5.270 5.010 5.270 29,172 -0.04(-0.75%)
Mar 15, 2007 5.260 5.370 5.260 5.310 9,500 -0.04(-0.75%)
Mar 14, 2007 5.420 5.430 5.280 5.350 75,600 -0.08(-1.47%)
Mar 13, 2007 5.420 5.510 5.420 5.430 33,400 -0.08(-1.45%)
Mar 12, 2007 5.360 5.550 5.360 5.510 29,626 +0.11(+2.04%)
Mar 09, 2007 5.280 5.470 5.270 5.400 20,410 -0.02(-0.37%)
Mar 08, 2007 5.370 5.460 5.370 5.420 34,750 +0.05(+0.93%)
Mar 07, 2007 5.370 5.370 5.370 5.370 2,500 +0.02(+0.37%)
Mar 06, 2007 5.380 5.380 5.350 5.350 3,980 -0.03(-0.56%)
Mar 05, 2007 5.480 5.500 5.360 5.380 196,500 -0.14(-2.54%)
Mar 02, 2007 5.600 5.600 5.520 5.520 13,755 -0.13(-2.30%)
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.