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

Genesis Land Development Corp (TSX: GDC )

3.300 -0.100 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 29, 2016 2.200 2.200 2.150 2.180 8,300 -0.02(-0.91%)
Jan 28, 2016 2.210 2.210 2.200 2.200 68,500 -0.02(-0.90%)
Jan 27, 2016 2.250 2.250 2.220 2.220 40,125 +0.01(+0.45%)
Jan 26, 2016 2.350 2.350 2.210 2.210 16,500 -0.14(-5.96%)
Jan 25, 2016 2.400 2.400 2.350 2.350 81,189 -0.05(-2.08%)
Jan 22, 2016 2.430 2.430 2.400 2.400 1,400 -0.03(-1.23%)
Jan 21, 2016 2.430 2.440 2.430 2.430 1,600 +0.04(+1.67%)
Jan 20, 2016 2.390 2.390 2.380 2.390 1,300 +0.01(+0.42%)
Jan 19, 2016 2.380 2.380 2.380 2.380 4,500 -0.01(-0.42%)
Jan 18, 2016 2.380 2.390 2.380 2.390 12,500 +0.01(+0.42%)
Jan 15, 2016 2.390 2.390 2.380 2.380 8,000 -0.01(-0.42%)
Jan 14, 2016 2.390 2.400 2.390 2.390 12,200 -0.01(-0.42%)
Jan 12, 2016 2.400 2.400 2.400 0 +0.02(+0.84%)
Jan 11, 2016 2.650 2.650 2.380 2.380 13,535 -0.30(-11.19%)
Jan 08, 2016 2.680 2.680 2.680 2.680 4,800 +0.00(+0.00%)
Jan 07, 2016 2.670 2.730 2.670 2.680 16,550 +0.01(+0.37%)
Jan 06, 2016 2.690 2.690 2.670 2.670 13,700 -0.02(-0.74%)
Jan 05, 2016 2.700 2.700 2.690 2.690 315,025 -0.01(-0.37%)
Jan 04, 2016 2.730 2.730 2.680 2.700 174,000 -0.03(-1.10%)
Dec 31, 2015 2.730 2.730 2.730 0 -0.01(-0.36%)
Dec 29, 2015 2.740 2.740 2.740 0 +0.00(+0.00%)
Dec 24, 2015 2.740 2.740 2.740 0 +0.06(+2.24%)
Dec 23, 2015 2.690 2.700 2.680 2.680 34,800 -0.01(-0.37%)
Dec 22, 2015 2.700 2.700 2.690 2.690 9,500 -0.01(-0.37%)
Dec 21, 2015 2.760 2.820 2.660 2.700 106,400 +0.04(+1.50%)
Dec 18, 2015 2.650 2.660 2.650 2.660 1,600 +0.01(+0.38%)
Dec 17, 2015 2.600 2.650 2.580 2.650 6,506 +0.05(+1.92%)
Dec 16, 2015 2.710 2.710 2.600 2.600 270,100 -0.11(-4.06%)
Dec 15, 2015 2.800 2.800 2.700 2.710 227,000 -0.09(-3.21%)
Dec 14, 2015 2.800 2.800 2.800 2.800 33,400 -0.02(-0.71%)
Dec 11, 2015 2.840 2.840 2.820 2.820 8,000 -0.02(-0.70%)
Dec 10, 2015 2.840 2.840 2.840 2.840 10,000 -0.01(-0.35%)
Dec 09, 2015 2.850 2.850 2.840 2.850 25,300 +0.00(+0.00%)
Dec 08, 2015 2.840 2.850 2.840 2.850 19,100 +0.04(+1.42%)
Dec 07, 2015 2.810 2.810 2.810 2.810 6,700 +0.00(+0.00%)
Dec 04, 2015 2.820 2.820 2.810 2.810 2,200 -0.01(-0.35%)
Dec 03, 2015 2.860 2.860 2.820 2.820 13,400 -0.01(-0.35%)
Dec 02, 2015 2.830 2.830 2.830 2.830 2,800 +0.00(+0.00%)
Dec 01, 2015 2.850 2.850 2.830 2.830 6,700 -0.01(-0.35%)
Nov 30, 2015 2.850 2.850 2.840 2.840 4,500 -0.01(-0.35%)
Nov 27, 2015 2.830 2.850 2.830 2.850 1,000 -0.03(-1.04%)
Nov 25, 2015 2.880 2.880 2.880 0 +0.00(+0.00%)
Nov 24, 2015 2.870 2.880 2.870 2.880 13,000 +0.00(+0.00%)
Nov 23, 2015 2.880 2.880 7,100 +0.03(+1.05%)
Nov 20, 2015 2.880 2.880 2.850 2.850 132,000 -0.04(-1.38%)
Nov 19, 2015 2.900 2.900 2.840 2.890 60,530 -0.01(-0.34%)
Nov 18, 2015 2.900 2.900 2.900 2.900 10,300 +0.00(+0.00%)
Nov 17, 2015 2.900 2.900 2.850 2.900 210,815 +0.00(+0.00%)
Nov 16, 2015 2.850 2.900 2.850 2.900 110,300 +0.05(+1.75%)
Nov 13, 2015 2.910 2.910 2.850 2.850 65,000 -0.06(-2.06%)
Nov 12, 2015 2.930 2.930 2.910 2.910 0 -0.02(-0.68%)
Nov 11, 2015 2.930 2.930 2.930 2.930 12,000 -0.02(-0.68%)
Nov 10, 2015 2.950 2.950 2.950 2.950 16,000 +0.00(+0.00%)
Nov 09, 2015 2.940 2.950 2.940 2.950 6,600 +0.03(+1.03%)
Nov 06, 2015 2.920 2.920 2.920 2.920 16,649 -0.05(-1.68%)
Nov 05, 2015 2.970 2.970 2.970 2.970 100 +0.00(+0.00%)
Nov 04, 2015 2.980 2.980 2.970 2.970 1,200 -0.03(-1.00%)
Nov 03, 2015 2.910 3.000 2.910 3.000 7,500 +0.09(+3.09%)
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.