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

Genesis Land Development Corp (TSX: GDC )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2014 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 30, 2014 3.840 3.920 3.840 3.850 12,150 +0.02(+0.52%)
Dec 29, 2014 3.850 3.850 3.830 3.830 46,900 -0.03(-0.78%)
Dec 24, 2014 3.860 3.860 3.860 0 +0.00(+0.00%)
Dec 23, 2014 3.870 4.010 3.750 3.860 92,900 -0.04(-1.03%)
Dec 22, 2014 3.960 3.970 3.850 3.900 28,800 -0.10(-2.50%)
Dec 19, 2014 3.930 4.000 3.920 4.000 5,150 +0.06(+1.52%)
Dec 18, 2014 3.910 4.020 3.860 3.940 24,547 +0.14(+3.68%)
Dec 17, 2014 3.710 3.810 3.710 3.800 12,400 -0.01(-0.26%)
Dec 16, 2014 3.810 3.810 1,000 +0.11(+2.97%)
Dec 15, 2014 3.700 3.700 3.700 3.700 400 +0.02(+0.54%)
Dec 12, 2014 3.740 3.750 3.610 3.680 39,600 -0.19(-4.91%)
Dec 11, 2014 3.830 3.870 3.830 3.870 670 +0.04(+1.04%)
Dec 10, 2014 3.730 3.830 3.710 3.830 15,700 +0.13(+3.51%)
Dec 09, 2014 3.750 3.760 3.610 3.700 30,918 -0.14(-3.65%)
Dec 08, 2014 3.960 3.960 3.750 3.840 211,350 -0.12(-3.03%)
Dec 05, 2014 4.060 4.060 3.900 3.960 21,700 -0.09(-2.22%)
Dec 04, 2014 4.190 4.190 4.050 4.050 1,280 -0.19(-4.48%)
Dec 03, 2014 4.240 4.240 4.240 4.240 100 -0.03(-0.70%)
Dec 02, 2014 4.100 4.300 4.010 4.270 20,200 +0.13(+3.14%)
Dec 01, 2014 4.260 4.260 4.130 4.140 335,620 -0.14(-3.27%)
Nov 28, 2014 4.360 4.390 4.270 4.280 47,850 -0.10(-2.28%)
Nov 27, 2014 4.360 4.420 4.350 4.380 27,300 -0.02(-0.45%)
Nov 26, 2014 4.340 4.430 4.340 4.400 13,900 +0.01(+0.23%)
Nov 25, 2014 4.410 4.410 4.390 4.390 6,500 +0.01(+0.23%)
Nov 24, 2014 4.400 4.440 4.380 4.380 11,100 +0.00(+0.00%)
Nov 21, 2014 4.400 4.400 4.310 4.380 12,727 -0.02(-0.45%)
Nov 20, 2014 4.400 4.400 4.400 4.400 3,185 +0.00(+0.00%)
Nov 19, 2014 4.430 4.430 4.400 4.400 21,276 -0.05(-1.12%)
Nov 18, 2014 4.400 4.450 4.400 4.450 5,100 +0.05(+1.14%)
Nov 17, 2014 4.400 4.400 4.400 4.400 1,250 +0.00(+0.00%)
Nov 14, 2014 4.440 4.450 4.400 4.400 2,500 +0.05(+1.15%)
Nov 13, 2014 4.410 4.410 4.300 4.350 3,350 -0.10(-2.25%)
Nov 12, 2014 4.440 4.460 4.440 4.450 3,651 +0.05(+1.14%)
Nov 11, 2014 4.450 4.450 4.350 4.400 3,100 -0.01(-0.23%)
Nov 10, 2014 4.410 4.410 4.410 4.410 500 -0.08(-1.78%)
Nov 07, 2014 4.450 4.580 4.450 4.490 501,650 +0.11(+2.51%)
Nov 06, 2014 4.310 4.400 4.300 4.380 3,000 +0.05(+1.15%)
Nov 05, 2014 4.320 4.330 4.300 4.330 1,800 -0.02(-0.46%)
Nov 04, 2014 4.450 4.450 4.270 4.350 170,450 -0.11(-2.47%)
Nov 03, 2014 4.380 4.480 4.380 4.460 13,575 +0.03(+0.68%)
Oct 31, 2014 4.410 4.480 4.400 4.430 6,750 +0.02(+0.45%)
Oct 30, 2014 4.420 4.420 4.350 4.410 4,600 +0.01(+0.23%)
Oct 29, 2014 4.390 4.450 4.360 4.400 110,900 -0.08(-1.79%)
Oct 28, 2014 4.500 4.500 4.480 4.480 5,500 -0.02(-0.44%)
Oct 27, 2014 4.500 4.500 4.390 4.500 599,200 -0.03(-0.66%)
Oct 24, 2014 4.500 4.530 4.500 4.530 2,500 +0.01(+0.22%)
Oct 23, 2014 4.400 4.650 4.400 4.520 14,700 +0.11(+2.49%)
Oct 22, 2014 4.500 4.550 4.380 4.410 8,739 -0.09(-2.00%)
Oct 21, 2014 4.440 4.520 4.440 4.500 18,400 -0.08(-1.75%)
Oct 20, 2014 4.350 4.580 4.200 4.580 62,275 +0.28(+6.51%)
Oct 17, 2014 4.250 4.330 4.150 4.300 31,420 +0.10(+2.38%)
Oct 16, 2014 3.910 4.230 3.900 4.200 180,000 +0.20(+5.00%)
Oct 15, 2014 4.350 4.350 3.950 4.000 47,525 -0.35(-8.05%)
Oct 14, 2014 4.500 4.500 4.340 4.350 14,740 -0.15(-3.33%)
Oct 10, 2014 4.500 4.500 4.500 0 -0.02(-0.44%)
Oct 09, 2014 4.700 4.720 4.520 4.520 31,500 -0.18(-3.83%)
Oct 08, 2014 4.700 4.700 4.700 4.700 10,500 -0.01(-0.21%)
Oct 07, 2014 4.740 4.740 4.700 4.710 10,360 -0.08(-1.67%)
Oct 06, 2014 4.720 4.790 4.720 4.790 2,300 +0.04(+0.84%)
Oct 03, 2014 4.710 4.750 4.700 4.750 11,000 +0.05(+1.06%)
Oct 02, 2014 4.620 4.700 4.500 4.700 28,350 +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.