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

Genesis Land Development Corp (TSX: GDC )

3.150 -0.100 (-3.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Mar 31, 2010 3.700 3.830 3.690 3.820 23,999 +0.17(+4.66%)
Mar 30, 2010 3.810 3.920 3.490 3.650 85,770 -0.15(-3.95%)
Mar 29, 2010 3.980 3.980 3.800 3.800 69,547 -0.19(-4.76%)
Mar 26, 2010 3.880 3.990 3.880 3.990 153,275 +0.11(+2.84%)
Mar 25, 2010 3.810 3.900 3.760 3.880 48,745 +0.05(+1.31%)
Mar 24, 2010 3.850 3.900 3.800 3.830 57,133 -0.08(-2.05%)
Mar 23, 2010 3.950 3.960 3.830 3.910 49,050 -0.04(-1.01%)
Mar 22, 2010 3.900 4.200 3.850 3.950 242,610 +0.21(+5.61%)
Mar 19, 2010 3.530 3.750 3.530 3.740 136,023 +0.30(+8.72%)
Mar 18, 2010 3.310 3.490 3.310 3.440 89,750 +0.13(+3.93%)
Mar 17, 2010 3.290 3.400 3.280 3.310 172,495 +0.11(+3.44%)
Mar 16, 2010 3.350 3.350 3.200 3.200 30,840 -0.15(-4.48%)
Mar 15, 2010 3.150 3.380 3.340 3.350 89,296 +0.20(+6.35%)
Mar 12, 2010 3.150 3.170 3.150 3.150 126,954 +0.00(+0.00%)
Mar 11, 2010 3.150 3.150 3.120 3.150 54,057 +0.00(+0.00%)
Mar 10, 2010 3.150 3.150 3.100 3.150 69,550 +0.05(+1.61%)
Mar 09, 2010 3.150 3.150 3.100 3.100 14,214 -0.05(-1.59%)
Mar 08, 2010 3.140 3.150 3.130 3.150 26,450 +0.00(+0.00%)
Mar 05, 2010 3.140 3.150 3.130 3.150 62,300 +0.10(+3.28%)
Mar 04, 2010 3.050 3.050 3.040 3.050 11,625 -0.06(-1.93%)
Mar 03, 2010 3.050 3.120 3.050 3.110 12,600 +0.00(+0.00%)
Mar 02, 2010 3.100 3.120 3.100 3.110 10,700 +0.01(+0.32%)
Mar 01, 2010 3.080 3.110 3.010 3.100 30,572 +0.00(+0.00%)
Feb 26, 2010 3.050 3.100 3.020 3.100 52,600 +0.02(+0.65%)
Feb 25, 2010 3.040 3.090 2.970 3.080 50,500 +0.05(+1.65%)
Feb 24, 2010 3.020 3.100 3.000 3.030 57,800 -0.02(-0.66%)
Feb 23, 2010 3.050 3.050 3.020 3.050 100,327 +0.00(+0.00%)
Feb 22, 2010 3.050 3.150 3.000 3.050 176,940 +0.05(+1.67%)
Feb 19, 2010 3.010 3.100 2.980 3.000 207,668 -0.06(-1.96%)
Feb 18, 2010 3.140 3.250 3.060 3.060 23,100 -0.03(-0.97%)
Feb 17, 2010 3.020 3.150 3.020 3.090 27,800 -0.06(-1.90%)
Feb 16, 2010 3.100 3.150 2.990 3.150 23,650 +0.05(+1.61%)
Feb 12, 2010 3.100 3.100 3.100 0 -0.02(-0.64%)
Feb 11, 2010 3.130 3.160 3.100 3.120 12,190 -0.01(-0.32%)
Feb 10, 2010 3.130 3.130 3.050 3.130 11,900 +0.03(+0.97%)
Feb 09, 2010 3.000 3.140 3.000 3.100 25,800 +0.10(+3.33%)
Feb 08, 2010 3.000 3.120 2.990 3.000 13,400 -0.15(-4.76%)
Feb 05, 2010 2.990 3.150 2.990 3.150 22,200 +0.13(+4.30%)
Feb 04, 2010 3.060 3.200 2.960 3.020 32,505 -0.18(-5.63%)
Feb 03, 2010 3.270 3.280 3.060 3.200 26,657 -0.07(-2.14%)
Feb 02, 2010 3.180 3.290 3.130 3.270 83,775 +0.13(+4.14%)
Feb 01, 2010 2.910 3.200 2.900 3.140 53,748 +0.24(+8.28%)
Jan 29, 2010 3.030 3.050 2.900 2.900 32,195 -0.15(-4.92%)
Jan 28, 2010 3.010 3.080 2.850 3.050 148,675 +0.00(+0.00%)
Jan 27, 2010 3.100 3.100 3.020 3.050 30,983 -0.04(-1.29%)
Jan 26, 2010 2.980 3.100 2.980 3.090 51,682 +0.09(+3.00%)
Jan 25, 2010 3.100 3.250 2.950 3.000 93,506 +0.01(+0.33%)
Jan 22, 2010 2.720 3.000 2.720 2.990 101,000 +0.18(+6.41%)
Jan 21, 2010 2.950 3.000 2.650 2.810 131,647 -0.18(-6.02%)
Jan 20, 2010 2.670 3.030 2.630 2.990 287,833 +0.31(+11.57%)
Jan 19, 2010 2.350 2.680 2.350 2.680 86,020 +0.33(+14.04%)
Jan 18, 2010 2.360 2.360 2.320 2.350 32,600 -0.05(-2.08%)
Jan 15, 2010 2.490 2.490 2.320 2.400 37,599 -0.09(-3.61%)
Jan 14, 2010 2.250 2.600 2.250 2.490 693,759 +0.29(+13.18%)
Jan 13, 2010 2.200 2.200 2.150 2.200 517,300 +0.04(+1.85%)
Jan 12, 2010 2.100 2.260 2.070 2.160 20,900 +0.09(+4.35%)
Jan 11, 2010 2.040 2.080 2.040 2.070 22,250 +0.03(+1.47%)
Jan 08, 2010 2.050 2.050 2.000 2.040 1,084,900 +0.00(+0.00%)
Jan 07, 2010 2.000 2.040 1.990 2.040 23,724 +0.06(+3.03%)
Jan 06, 2010 2.000 2.000 1.970 1.980 9,350 -0.02(-1.00%)
Jan 05, 2010 1.990 2.030 1.980 2.000 12,900 +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.