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

Genesis Land Development Corp (TSX: GDC )

3.090 -0.010 (-0.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Aug 28, 2015 2.960 2.960 2.960 50 -0.12(-3.90%)
Aug 27, 2015 2.940 3.080 2.930 3.080 21,550 +0.16(+5.48%)
Aug 26, 2015 2.930 2.930 2.920 2.920 8,100 -0.01(-0.34%)
Aug 25, 2015 3.010 3.010 2.920 2.930 24,396 -0.13(-4.25%)
Aug 24, 2015 3.330 2.990 3.060 3,326,799 +0.00(+0.00%)
Aug 21, 2015 3.330 3.340 3.000 3.060 324,313 -0.28(-8.38%)
Aug 20, 2015 3.340 3.340 3.340 3.340 12,700 -0.06(-1.76%)
Aug 19, 2015 3.340 3.400 3.340 3.400 6,300 +0.06(+1.80%)
Aug 18, 2015 3.370 3.430 3.340 3.340 10,500 -0.02(-0.60%)
Aug 17, 2015 3.280 3.360 3.280 3.360 14,500 +0.08(+2.44%)
Aug 14, 2015 3.350 3.350 3.280 3.280 10,500 -0.07(-2.09%)
Aug 13, 2015 3.390 3.450 3.330 3.350 16,407 +0.09(+2.76%)
Aug 12, 2015 3.300 3.310 3.260 3.260 23,300 -0.04(-1.21%)
Aug 11, 2015 3.300 3.300 3.300 3.300 3,600 +0.00(+0.00%)
Aug 10, 2015 3.310 3.320 3.270 3.300 135,496 +0.04(+1.23%)
Aug 07, 2015 3.230 3.270 3.230 3.260 10,500 +0.03(+0.93%)
Aug 06, 2015 3.210 3.230 3.200 3.230 22,300 +0.02(+0.62%)
Aug 05, 2015 3.230 3.230 3.210 3.210 9,600 -0.02(-0.62%)
Aug 04, 2015 3.210 3.240 3.210 3.230 18,200 +0.00(+0.00%)
Jul 30, 2015 3.230 3.230 3.230 0 +0.06(+1.89%)
Jul 29, 2015 3.210 3.210 3.170 3.170 600 -0.05(-1.55%)
Jul 28, 2015 3.100 3.240 3.100 3.220 14,400 +0.07(+2.22%)
Jul 27, 2015 3.180 3.180 3.130 3.150 50,100 +0.02(+0.64%)
Jul 24, 2015 3.130 3.140 3.130 3.130 1,000 +0.00(+0.00%)
Jul 23, 2015 3.130 3.140 3.130 3.130 4,800 +0.00(+0.00%)
Jul 22, 2015 3.130 3.140 3.130 3.130 4,200 +0.01(+0.32%)
Jul 21, 2015 3.230 3.250 3.120 3.120 306,415 -0.14(-4.29%)
Jul 20, 2015 3.260 3.270 3.250 3.260 356,800 +0.00(+0.00%)
Jul 17, 2015 3.260 3.270 3.260 3.260 4,200 +0.00(+0.00%)
Jul 16, 2015 3.250 3.260 3.250 3.260 3,800 +0.02(+0.62%)
Jul 15, 2015 3.230 3.240 3.230 3.240 5,700 +0.01(+0.31%)
Jul 14, 2015 3.220 3.230 3.220 3.230 500 +0.01(+0.31%)
Jul 13, 2015 3.230 3.230 3.220 3.220 7,400 +0.00(+0.00%)
Jul 10, 2015 3.230 3.230 3.220 3.220 17,100 +0.00(+0.00%)
Jul 09, 2015 3.220 3.220 3.220 3.220 17,500 +0.00(+0.00%)
Jul 08, 2015 3.270 3.270 3.200 3.220 18,000 +0.02(+0.63%)
Jul 07, 2015 3.300 3.300 3.200 3.200 65,700 -0.12(-3.61%)
Jul 06, 2015 3.320 3.320 3.320 3.320 2,100 +0.00(+0.00%)
Jul 02, 2015 3.320 3.320 3.320 0 +0.00(+0.00%)
Jun 30, 2015 3.320 3.320 3.320 0 +0.00(+0.00%)
Jun 29, 2015 3.320 3.320 3.320 3.320 6,246 +0.00(+0.00%)
Jun 26, 2015 3.320 3.320 3.320 3.320 1,900 +0.01(+0.30%)
Jun 25, 2015 3.310 3.310 3.310 3.310 1,100 +0.00(+0.00%)
Jun 24, 2015 3.310 3.310 3.300 3.310 7,500 -0.01(-0.30%)
Jun 23, 2015 3.430 3.430 3.260 3.320 9,800 -0.12(-3.49%)
Jun 22, 2015 3.560 3.560 3.430 3.440 46,200 -0.22(-6.01%)
Jun 17, 2015 3.660 3.660 3.660 80 -0.02(-0.54%)
Jun 16, 2015 3.700 3.700 3.680 3.680 600 +0.03(+0.82%)
Jun 15, 2015 3.650 3.650 3.650 3.650 9,800 +0.00(+0.00%)
Jun 12, 2015 3.580 3.650 3.540 3.650 8,800 +0.10(+2.82%)
Jun 11, 2015 3.530 3.550 3.530 3.550 2,200 +0.01(+0.28%)
Jun 10, 2015 3.480 3.550 3.480 3.540 3,450 +0.10(+2.91%)
Jun 09, 2015 3.470 3.490 3.430 3.440 13,200 -0.03(-0.86%)
Jun 08, 2015 3.540 3.540 3.470 3.470 400 +0.01(+0.29%)
Jun 04, 2015 3.460 3.460 3.460 0 +0.01(+0.29%)
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.