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 UNCHANGED
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 31, 2012 2.950 2.960 2.950 2.960 5,150 -0.03(-1.00%)
Jan 30, 2012 3.000 3.000 2.970 2.990 5,059 -0.03(-0.99%)
Jan 27, 2012 3.020 3.080 3.010 3.020 9,300 -0.07(-2.27%)
Jan 26, 2012 3.070 3.090 3.070 3.090 7,439 +0.02(+0.65%)
Jan 25, 2012 3.050 3.070 3.050 3.070 26,900 +0.00(+0.00%)
Jan 24, 2012 3.020 3.110 3.020 3.070 7,865 +0.06(+1.99%)
Jan 23, 2012 3.000 3.010 3.000 3.010 1,200 +0.01(+0.33%)
Jan 20, 2012 3.030 3.030 3.000 3.000 2,665 +0.03(+1.01%)
Jan 19, 2012 2.960 2.970 2.960 2.970 19,700 +0.01(+0.34%)
Jan 18, 2012 3.030 3.030 2.950 2.960 2,630 -0.04(-1.33%)
Jan 17, 2012 3.010 3.010 2.920 3.000 71,500 -0.06(-1.96%)
Jan 16, 2012 2.900 3.060 2.900 3.060 2,542 +0.03(+0.99%)
Jan 13, 2012 3.120 3.120 3.030 3.030 1,900 -0.09(-2.88%)
Jan 12, 2012 2.990 3.120 2.970 3.120 1,053,623 +0.13(+4.35%)
Jan 11, 2012 3.020 3.020 2.930 2.990 3,800 -0.01(-0.33%)
Jan 10, 2012 2.950 3.020 2.910 3.000 15,300 +0.00(+0.00%)
Jan 09, 2012 2.950 3.010 2.870 3.000 216,312 -0.03(-0.99%)
Jan 06, 2012 2.930 3.030 2.910 3.030 272,800 +0.12(+4.12%)
Jan 05, 2012 2.890 2.910 2.890 2.910 3,900 +0.00(+0.00%)
Jan 04, 2012 2.890 2.910 2.890 2.910 8,315 +0.03(+1.04%)
Dec 30, 2011 2.920 2.920 2.800 2.880 10,500 -0.04(-1.37%)
Dec 29, 2011 2.950 2.950 2.910 2.920 9,855 -0.03(-1.02%)
Dec 28, 2011 2.960 2.960 2.950 2.950 20,947 -0.06(-1.99%)
Dec 23, 2011 3.010 3.010 3.010 3.010 6,900 -0.01(-0.33%)
Dec 21, 2011 3.050 3.050 2.900 3.020 9,430 +0.00(+0.00%)
Dec 20, 2011 2.880 3.090 2.880 3.020 8,400 +0.10(+3.42%)
Dec 19, 2011 2.730 3.000 2.730 2.920 7,350 +0.14(+5.04%)
Dec 16, 2011 2.710 2.780 2.700 2.780 6,500 +0.08(+2.96%)
Dec 15, 2011 2.770 2.890 2.700 2.700 8,100 +0.06(+2.27%)
Dec 14, 2011 2.950 2.950 2.600 2.640 40,644 -0.36(-12.00%)
Dec 13, 2011 2.920 3.020 2.920 3.000 18,850 +0.08(+2.74%)
Dec 12, 2011 3.030 3.030 2.900 2.920 58,100 -0.11(-3.63%)
Dec 09, 2011 3.130 3.130 3.030 3.030 8,000 -0.06(-1.94%)
Dec 08, 2011 3.100 3.150 3.080 3.090 11,865 +0.01(+0.32%)
Dec 07, 2011 3.120 3.120 3.040 3.080 2,000 -0.02(-0.65%)
Dec 06, 2011 3.080 3.100 3.080 3.100 2,370 +0.02(+0.65%)
Dec 05, 2011 3.060 3.080 3.060 3.080 2,500 -0.03(-0.96%)
Dec 02, 2011 3.120 3.120 3.110 3.110 3,300 -0.01(-0.32%)
Dec 01, 2011 3.080 3.200 3.070 3.120 19,200 -0.01(-0.32%)
Nov 30, 2011 3.120 3.140 3.110 3.130 4,300 +0.02(+0.64%)
Nov 29, 2011 3.130 3.130 3.110 3.110 10,600 -0.03(-0.96%)
Nov 28, 2011 3.140 3.140 3.140 3.140 900 +0.01(+0.32%)
Nov 25, 2011 3.300 3.300 3.130 3.130 6,500 -0.22(-6.57%)
Nov 24, 2011 3.380 3.390 3.180 3.350 1,320,100 -0.03(-0.89%)
Nov 23, 2011 3.200 3.380 3.150 3.380 499,650 +0.08(+2.42%)
Nov 22, 2011 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 21, 2011 3.380 3.380 3.250 3.300 7,500 -0.09(-2.65%)
Nov 18, 2011 3.390 3.390 3.390 3.390 410 +0.04(+1.19%)
Nov 17, 2011 3.400 3.450 3.350 3.350 19,250 -0.05(-1.47%)
Nov 16, 2011 3.400 3.400 3.400 3.400 2,000 +0.05(+1.49%)
Nov 15, 2011 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 14, 2011 3.420 3.420 3.350 3.350 5,921 +0.00(+0.00%)
Nov 11, 2011 3.240 3.350 3.200 3.350 12,500 +0.25(+8.06%)
Nov 10, 2011 3.150 3.190 3.100 3.100 6,250 +0.00(+0.00%)
Nov 09, 2011 3.040 3.100 3.040 3.100 6,250 +0.07(+2.31%)
Nov 08, 2011 3.030 3.030 3.030 3.030 3,300 -0.05(-1.62%)
Nov 07, 2011 3.100 3.110 3.080 3.080 5,250 -0.02(-0.65%)
Nov 04, 2011 3.080 3.100 3.080 3.100 3,100 +0.05(+1.64%)
Nov 03, 2011 3.050 3.050 3.050 3.050 3,630 +0.05(+1.67%)
Nov 02, 2011 3.070 3.070 3.000 3.000 3,700 -0.05(-1.64%)
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.