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 UNCHANGED
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 29, 2009 1.100 1.180 1.060 1.150 9,339 -0.03(-2.54%)
May 28, 2009 1.100 1.180 1.100 1.180 9,200 +0.07(+6.31%)
May 27, 2009 1.100 1.150 1.100 1.110 18,701 -0.02(-1.77%)
May 26, 2009 1.190 1.190 1.130 1.130 31,901 -0.04(-3.42%)
May 25, 2009 1.100 1.180 1.100 1.170 18,600 +0.12(+11.43%)
May 22, 2009 1.000 1.100 1.000 1.050 15,175 +0.07(+7.14%)
May 21, 2009 0.9500 1.000 0.9500 0.9800 109,700 -0.02(-2.00%)
May 20, 2009 1.000 1.000 0.9700 1.000 72,700 +0.03(+3.09%)
May 19, 2009 1.070 1.100 0.9500 0.9700 45,800 -0.06(-5.83%)
May 15, 2009 0.9800 1.030 0.9800 1.030 123,805 +0.08(+8.42%)
May 14, 2009 0.9000 0.9500 0.8500 0.9500 50,640 -0.04(-4.04%)
May 13, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 12, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 11, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 08, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 07, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 06, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 05, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 04, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 01, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 30, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 29, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 28, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 27, 2009 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 09, 2009 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Apr 08, 2009 0.9500 0.9500 0.9500 0.9500 875 -0.01(-1.04%)
Apr 07, 2009 0.9100 0.9600 0.9100 0.9600 14,000 +0.07(+7.87%)
Apr 06, 2009 0.9000 0.9000 0.8900 0.8900 2,789 -0.06(-6.32%)
Apr 02, 2009 0.9400 0.9500 0.9200 0.9500 400 +0.03(+3.26%)
Apr 01, 2009 1.000 1.000 0.9200 0.9200 1,200 +0.02(+2.22%)
Mar 31, 2009 0.9500 0.9500 0.9000 0.9000 1,205,394 -0.06(-6.25%)
Mar 30, 2009 0.9600 0.9600 0.9600 0.9600 6,000 -0.04(-4.00%)
Mar 26, 2009 1.000 1.000 1.000 1.000 1,200 +0.01(+1.01%)
Mar 25, 2009 0.9700 1.000 0.9700 0.9900 3,600 +0.00(+0.00%)
Mar 24, 2009 0.9800 0.9900 0.9100 0.9900 1,846,390 +0.00(+0.00%)
Mar 23, 2009 0.9800 0.9900 0.9800 0.9900 16,000 +0.01(+1.02%)
Mar 20, 2009 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Mar 19, 2009 0.9500 0.9800 0.9000 0.9800 2,000 +0.08(+8.89%)
Mar 18, 2009 0.9000 0.9000 0.9000 0.9000 1,120 +0.00(+0.00%)
Mar 17, 2009 0.9200 0.9200 0.9000 0.9000 5,901 -0.02(-2.17%)
Mar 16, 2009 0.9900 1.000 0.9000 0.9200 11,172 +0.02(+2.22%)
Mar 13, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Mar 12, 2009 0.9500 0.9500 0.9000 0.9000 5,345 -0.06(-6.25%)
Mar 11, 2009 0.9600 0.9600 200 +0.00(+0.00%)
Mar 10, 2009 0.9400 0.9600 0.9400 0.9600 1,400 -0.04(-4.00%)
Mar 09, 2009 1.000 1.000 1.000 1.000 600 +0.02(+2.04%)
Mar 06, 2009 0.9800 0.9800 0.9800 0.9800 2,300 -0.02(-2.00%)
Mar 05, 2009 0.9100 1.070 0.9100 1.000 16,346 +0.03(+3.09%)
Mar 04, 2009 0.9100 0.9700 0.9000 0.9700 11,000 +0.02(+2.11%)
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.