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

Genesis Land Development Corp (TSX: GDC )

3.400 +0.230 (+7.26%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 6, 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 (%)
May 31, 2021 2.760 2.760 2.700 2.720 1,700 -0.08(-2.86%)
May 28, 2021 2.690 2.800 2.690 2.800 11,300 +0.15(+5.66%)
May 27, 2021 2.650 2.650 2.650 2.650 700 +0.00(+0.00%)
May 26, 2021 2.660 2.660 2.650 2.650 1,900 +0.00(+0.00%)
May 21, 2021 2.650 2.650 2.650 25 -0.04(-1.49%)
May 20, 2021 2.650 2.690 2.650 2.690 4,100 -0.02(-0.74%)
May 19, 2021 2.700 2.710 2.700 2.710 3,300 +0.01(+0.37%)
May 18, 2021 2.680 2.700 2.680 2.700 1,700 +0.03(+1.12%)
May 14, 2021 2.670 2.670 2.670 0 -0.07(-2.55%)
May 13, 2021 2.690 2.750 2.690 2.740 500 +0.08(+3.01%)
May 12, 2021 2.680 2.680 2.660 2.660 500 -0.04(-1.48%)
May 11, 2021 2.700 2.700 2.630 2.700 7,985 -0.03(-1.10%)
May 10, 2021 2.730 2.730 2.730 2.730 100 -0.02(-0.73%)
May 07, 2021 2.760 2.760 2.750 2.750 3,000 -0.03(-1.08%)
May 06, 2021 2.820 2.820 2.780 2.780 200 -0.10(-3.47%)
May 05, 2021 2.850 2.880 2.850 2.880 400 +0.05(+1.77%)
May 04, 2021 2.760 2.830 2.750 2.830 2,500 +0.05(+1.80%)
May 03, 2021 2.750 2.820 2.740 2.780 5,200 +0.02(+0.72%)
Apr 30, 2021 2.860 2.860 2.620 2.760 1,400 -0.09(-3.16%)
Apr 29, 2021 2.800 2.850 2.800 2.850 900 +0.05(+1.79%)
Apr 28, 2021 2.800 2.800 2.800 2.800 1,920 +0.00(+0.00%)
Apr 26, 2021 2.800 2.800 2.800 0 +0.06(+2.19%)
Apr 23, 2021 2.800 2.840 2.720 2.740 3,609 -0.08(-2.84%)
Apr 22, 2021 2.880 2.880 2.820 2.820 3,700 -0.06(-2.08%)
Apr 21, 2021 2.900 2.900 2.880 2.880 400 -0.05(-1.71%)
Apr 20, 2021 2.990 2.990 2.930 2.930 5,299 +0.07(+2.45%)
Apr 19, 2021 3.000 3.000 2.790 2.860 9,154 -0.14(-4.67%)
Apr 16, 2021 2.630 3.000 2.630 3.000 70,869 +0.33(+12.36%)
Apr 15, 2021 2.510 2.670 2.510 2.670 12,234 +0.16(+6.37%)
Apr 14, 2021 2.470 2.510 2.470 2.510 27,800 +0.08(+3.29%)
Apr 13, 2021 2.290 2.430 2.290 2.430 14,350 +0.19(+8.48%)
Apr 12, 2021 2.250 2.260 2.240 2.240 15,700 -0.01(-0.44%)
Apr 09, 2021 2.220 2.250 2.220 2.250 4,700 +0.03(+1.35%)
Apr 08, 2021 2.260 2.300 2.220 2.220 20,250 -0.03(-1.33%)
Apr 07, 2021 2.260 2.260 2.220 2.250 2,219 +0.02(+0.90%)
Apr 06, 2021 2.230 2.230 2.230 27 +0.00(+0.00%)
Apr 01, 2021 2.230 2.230 2.230 0 +0.01(+0.45%)
Mar 31, 2021 2.220 2.220 2.220 2.220 100 -0.02(-0.89%)
Mar 30, 2021 2.250 2.250 2.240 2.240 10,200 -0.01(-0.44%)
Mar 29, 2021 2.240 2.270 2.200 2.250 13,406 +0.01(+0.45%)
Mar 26, 2021 2.240 2.240 2.200 2.240 9,350 +0.01(+0.45%)
Mar 25, 2021 2.190 2.230 2.190 2.230 6,733 +0.04(+1.83%)
Mar 24, 2021 2.180 2.190 2.180 2.190 7,400 +0.02(+0.92%)
Mar 23, 2021 2.190 2.190 2.160 2.170 7,200 +0.01(+0.46%)
Mar 22, 2021 2.160 2.160 2.160 2.160 300 +0.03(+1.41%)
Mar 19, 2021 2.130 2.130 2.120 2.130 15,200 -0.02(-0.93%)
Mar 18, 2021 2.180 2.190 2.150 2.150 300 -0.04(-1.83%)
Mar 17, 2021 2.130 2.190 2.090 2.190 20,500 +0.10(+4.78%)
Mar 16, 2021 2.180 2.250 2.050 2.090 24,879 -0.06(-2.79%)
Mar 15, 2021 2.150 2.150 2.150 2.150 1,895 +0.03(+1.42%)
Mar 12, 2021 2.170 2.180 2.120 2.120 1,100 -0.06(-2.75%)
Mar 11, 2021 2.170 2.180 2.050 2.180 16,700 +0.03(+1.40%)
Mar 10, 2021 2.150 2.150 2.150 2.150 1,700 +0.00(+0.00%)
Mar 09, 2021 2.150 2.190 2.150 2.150 10,100 +0.00(+0.00%)
Mar 08, 2021 2.100 2.170 2.100 2.150 46,500 +0.04(+1.90%)
Mar 05, 2021 2.100 2.150 2.100 2.110 14,316 +0.05(+2.43%)
Mar 04, 2021 2.050 2.060 2.040 2.060 7,800 -0.01(-0.48%)
Mar 03, 2021 2.100 2.100 1.990 2.070 1,851 -0.01(-0.48%)
Mar 02, 2021 2.070 2.160 2.070 2.080 14,300 +0.04(+1.96%)
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.