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

Genesis Land Development Corp (TSX: GDC )

3.020 -0.200 (-6.21%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 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 (%)
Feb 28, 2020 1.800 1.800 1.450 1.520 11,698 -0.28(-15.56%)
Feb 27, 2020 1.800 1.800 1.800 1.800 3,000 +0.00(+0.00%)
Feb 26, 2020 1.800 1.800 1.780 1.800 1,266 +0.00(+0.00%)
Feb 25, 2020 1.800 1.810 1.760 1.800 14,600 -0.01(-0.55%)
Feb 24, 2020 1.900 1.900 1.810 1.810 7,166 -0.09(-4.74%)
Feb 20, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 19, 2020 1.990 2.000 1.900 1.900 19,866 -0.09(-4.52%)
Feb 18, 2020 1.970 1.990 1.970 1.990 500 +0.00(+0.00%)
Feb 14, 2020 1.990 1.990 1.990 0 -0.01(-0.50%)
Feb 13, 2020 2.010 2.020 1.970 2.000 9,066 -0.02(-0.99%)
Feb 12, 2020 2.020 2.030 2.000 2.020 18,366 +0.00(+0.00%)
Feb 11, 2020 2.040 2.040 1.970 2.020 22,466 -0.01(-0.49%)
Feb 10, 2020 2.090 2.110 2.030 2.030 24,600 -0.05(-2.40%)
Feb 07, 2020 2.090 2.090 2.060 2.080 8,200 -0.02(-0.95%)
Feb 06, 2020 2.120 2.120 2.080 2.100 8,891 -0.02(-0.94%)
Feb 05, 2020 2.180 2.180 2.100 2.120 17,416 -0.07(-3.20%)
Feb 04, 2020 2.180 2.190 2.180 2.190 251 +0.02(+0.92%)
Jan 31, 2020 2.170 2.170 2.170 0 -0.03(-1.36%)
Jan 28, 2020 2.200 2.200 2.200 0 +0.03(+1.38%)
Jan 24, 2020 2.170 2.170 2.170 0 +0.00(+0.00%)
Jan 23, 2020 2.200 2.200 2.160 2.170 11,466 -0.02(-0.91%)
Jan 22, 2020 2.200 2.200 2.190 2.190 2,800 +0.00(+0.00%)
Jan 21, 2020 2.210 2.210 2.160 2.190 9,066 -0.01(-0.45%)
Jan 20, 2020 2.200 2.200 2.200 2.200 600 +0.00(+0.00%)
Jan 17, 2020 2.220 2.220 2.200 2.200 23,345 -0.02(-0.90%)
Jan 16, 2020 2.230 2.230 2.220 2.220 500 -0.02(-0.89%)
Jan 15, 2020 2.240 2.240 2.240 50 +0.00(+0.00%)
Jan 14, 2020 2.240 2.240 2.240 2.240 2,000 +0.03(+1.36%)
Jan 10, 2020 2.210 2.210 2.210 0 -0.02(-0.90%)
Jan 08, 2020 2.230 2.230 2.230 0 -0.01(-0.45%)
Jan 07, 2020 2.240 2.240 2.220 2.240 300 -0.01(-0.44%)
Jan 06, 2020 2.270 2.270 2.250 2.250 3,866 -0.02(-0.88%)
Jan 02, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
Dec 31, 2019 2.270 2.270 2.270 0 +0.02(+0.89%)
Dec 30, 2019 2.230 2.250 2.230 2.250 6,200 +0.03(+1.35%)
Dec 27, 2019 2.220 2.220 2.220 2.220 300 -0.01(-0.45%)
Dec 24, 2019 2.230 2.230 2.230 0 +0.03(+1.36%)
Dec 20, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Dec 19, 2019 2.230 2.230 2.200 2.230 40,300 -0.05(-2.19%)
Dec 18, 2019 2.280 2.280 2.280 2.280 200 +0.00(+0.00%)
Dec 17, 2019 2.290 2.300 2.260 2.280 5,981 -0.01(-0.44%)
Dec 16, 2019 2.270 2.290 2.270 2.290 400 +0.04(+1.78%)
Dec 12, 2019 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 11, 2019 2.210 2.350 2.160 2.200 10,566 -0.02(-0.90%)
Dec 10, 2019 2.350 2.350 2.150 2.220 13,800 -0.14(-5.93%)
Dec 06, 2019 2.360 2.360 2.360 0 -0.01(-0.42%)
Dec 05, 2019 2.580 2.580 2.370 2.370 10,200 -0.21(-8.14%)
Dec 04, 2019 2.540 2.580 2.540 2.580 35,000 +0.04(+1.57%)
Dec 03, 2019 2.530 2.540 2.530 2.540 13,100 +0.01(+0.40%)
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.