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 (%)
Apr 30, 2014 4.060 4.090 4.050 4.050 12,001 -0.03(-0.74%)
Apr 29, 2014 4.080 4.080 4.080 4.080 200 -0.03(-0.73%)
Apr 28, 2014 4.110 4.210 4.100 4.110 3,900 -0.01(-0.24%)
Apr 25, 2014 4.170 4.170 4.040 4.120 8,550 -0.12(-2.83%)
Apr 24, 2014 4.180 4.300 4.180 4.240 29,950 +0.06(+1.44%)
Apr 23, 2014 4.200 4.220 4.160 4.180 140,860 -0.01(-0.24%)
Apr 22, 2014 4.190 4.200 4.190 4.190 5,900 -0.01(-0.24%)
Apr 21, 2014 4.190 4.200 4.170 4.200 15,600 +0.01(+0.24%)
Apr 17, 2014 4.190 4.190 4.190 0 -0.03(-0.71%)
Apr 16, 2014 4.220 4.220 4.220 4.220 2,250 +0.03(+0.72%)
Apr 15, 2014 4.250 4.250 4.190 4.190 1,900 -0.06(-1.41%)
Apr 14, 2014 4.280 4.280 4.250 4.250 13,275 -0.03(-0.70%)
Apr 11, 2014 4.320 4.320 4.280 4.280 3,100 -0.02(-0.47%)
Apr 10, 2014 4.350 4.350 4.250 4.300 36,250 -0.05(-1.15%)
Apr 09, 2014 4.320 4.350 4.250 4.350 99,878 +0.03(+0.69%)
Apr 08, 2014 4.210 4.380 4.210 4.320 36,390 +0.11(+2.61%)
Apr 07, 2014 4.160 4.250 4.100 4.210 26,335 +0.05(+1.20%)
Apr 04, 2014 4.100 4.250 4.090 4.160 40,725 +0.09(+2.21%)
Apr 03, 2014 4.080 4.130 4.000 4.070 7,300 +0.03(+0.74%)
Apr 02, 2014 3.840 4.090 3.830 4.040 82,148 +0.21(+5.48%)
Apr 01, 2014 3.790 3.830 3.770 3.830 24,566 +0.05(+1.32%)
Mar 31, 2014 3.700 3.790 3.655 3.780 188,656 +0.20(+5.59%)
Mar 28, 2014 3.600 3.620 3.580 3.580 13,660 +0.01(+0.28%)
Mar 27, 2014 3.600 3.600 3.570 3.570 20,900 -0.03(-0.83%)
Mar 26, 2014 3.560 3.600 3.550 3.600 16,730 +0.04(+1.12%)
Mar 25, 2014 3.560 3.560 3.560 3.560 620 +0.00(+0.00%)
Mar 24, 2014 3.560 3.560 3.560 3.560 6,300 +0.00(+0.00%)
Mar 21, 2014 3.560 3.560 3.560 3.560 600 -0.02(-0.56%)
Mar 20, 2014 3.550 3.580 3.550 3.580 1,100 +0.02(+0.56%)
Mar 19, 2014 3.570 3.570 3.510 3.560 30,500 -0.03(-0.84%)
Mar 18, 2014 3.580 3.590 3.570 3.590 7,150 +0.02(+0.56%)
Mar 17, 2014 3.560 3.600 3.560 3.570 47,046 +0.01(+0.28%)
Mar 14, 2014 3.610 3.700 3.560 3.560 42,500 -0.05(-1.39%)
Mar 12, 2014 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 11, 2014 3.560 3.630 3.560 3.610 18,740 +0.05(+1.40%)
Mar 10, 2014 3.590 3.590 3.550 3.560 14,580 -0.01(-0.28%)
Mar 07, 2014 3.520 3.580 3.520 3.570 4,350 +0.04(+1.13%)
Mar 06, 2014 3.550 3.590 3.530 3.530 6,400 -0.05(-1.40%)
Mar 05, 2014 3.540 3.590 3.520 3.580 26,100 +0.04(+1.13%)
Mar 04, 2014 3.440 3.540 3.390 3.540 535,660 +0.10(+2.91%)
Mar 03, 2014 3.390 3.450 3.390 3.440 9,636 +0.07(+2.08%)
Feb 28, 2014 3.360 3.410 3.360 3.370 2,400 +0.01(+0.30%)
Feb 27, 2014 3.390 3.400 3.360 3.360 3,675 -0.03(-0.88%)
Feb 26, 2014 3.360 3.390 3.360 3.390 5,900 +0.01(+0.30%)
Feb 25, 2014 3.370 3.380 3.300 3.380 5,800 +0.01(+0.30%)
Feb 24, 2014 3.370 3.400 3.360 3.370 20,677 +0.00(+0.00%)
Feb 21, 2014 3.420 3.420 3.370 3.370 11,026 -0.03(-0.88%)
Feb 20, 2014 3.400 3.400 3.360 3.400 9,177 +0.00(+0.00%)
Feb 19, 2014 3.400 3.400 3.380 3.400 5,771 +0.00(+0.00%)
Feb 18, 2014 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Feb 14, 2014 3.390 3.390 3.390 0 +0.03(+0.89%)
Feb 13, 2014 3.380 3.380 3.350 3.360 2,900 +0.00(+0.00%)
Feb 12, 2014 3.400 3.400 3.360 3.360 6,200 -0.04(-1.18%)
Feb 11, 2014 3.400 3.400 3.390 3.400 65,660 +0.00(+0.00%)
Feb 10, 2014 3.400 3.400 3.400 3.400 41,700 +0.03(+0.89%)
Feb 07, 2014 3.370 3.370 3.330 3.370 6,200 -0.03(-0.88%)
Feb 06, 2014 3.400 3.430 3.400 3.400 165,500 +0.00(+0.00%)
Feb 05, 2014 3.430 3.430 3.340 3.400 15,140 -0.03(-0.87%)
Feb 04, 2014 3.420 3.430 3.420 3.430 1,257 +0.02(+0.59%)
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.