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

Genesis Land Development Corp (TSX: GDC )

3.170 +0.100 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Oct 30, 2015 2.990 3.010 2.950 2.950 28,049 -0.10(-3.28%)
Oct 29, 2015 3.010 3.100 3.000 3.050 18,700 +0.05(+1.67%)
Oct 28, 2015 3.060 3.060 3.000 3.000 13,700 -0.07(-2.28%)
Oct 27, 2015 3.070 3.070 3.070 3.070 3,800 +0.02(+0.66%)
Oct 26, 2015 3.050 3.050 3.050 3.050 9,950 +0.05(+1.67%)
Oct 22, 2015 3.000 3.000 3.000 0 -0.01(-0.33%)
Oct 21, 2015 3.140 3.160 3.010 3.010 26,200 -0.11(-3.53%)
Oct 20, 2015 3.120 3.120 3.120 3.120 913 +0.00(+0.00%)
Oct 19, 2015 3.130 3.130 3.120 3.120 4,000 -0.03(-0.95%)
Oct 16, 2015 3.150 3.160 3.150 3.150 1,600 +0.00(+0.00%)
Oct 15, 2015 3.150 3.160 3.150 3.150 5,400 +0.00(+0.00%)
Oct 14, 2015 3.080 3.160 3.050 3.150 10,100 +0.06(+1.94%)
Oct 13, 2015 3.070 3.090 3.070 3.090 1,100 +0.02(+0.65%)
Oct 09, 2015 3.070 3.070 3.070 0 +0.00(+0.00%)
Oct 08, 2015 3.050 3.100 3.010 3.070 29,300 +0.00(+0.00%)
Oct 07, 2015 3.060 3.100 3.050 3.070 5,100 +0.01(+0.33%)
Oct 06, 2015 3.060 3.110 3.050 3.060 12,100 -0.07(-2.24%)
Oct 05, 2015 3.130 3.200 3.120 3.130 13,500 +0.10(+3.30%)
Oct 02, 2015 3.280 3.280 3.030 3.030 7,500 +0.02(+0.66%)
Oct 01, 2015 3.010 3.010 3.010 3.010 1,000 +0.01(+0.33%)
Sep 30, 2015 3.000 3.000 2.960 3.000 18,337 +0.01(+0.33%)
Sep 29, 2015 3.050 3.050 2.990 2.990 1,100 +0.02(+0.67%)
Sep 28, 2015 2.970 2.970 2.970 2.970 18,700 +0.02(+0.68%)
Sep 25, 2015 3.050 3.050 2.950 2.950 17,160 -0.10(-3.28%)
Sep 24, 2015 3.050 3.050 3.010 3.050 18,100 +0.00(+0.00%)
Sep 23, 2015 3.060 3.060 3.050 3.050 3,400 -0.02(-0.65%)
Sep 22, 2015 3.060 3.070 3.060 3.070 418,425 +0.01(+0.33%)
Sep 16, 2015 3.060 3.060 3.060 0 +0.00(+0.00%)
Sep 15, 2015 3.080 3.080 3.060 3.060 5,600 -0.02(-0.65%)
Sep 14, 2015 3.080 3.080 3.080 3.080 1,600 +0.00(+0.00%)
Sep 11, 2015 3.060 3.100 3.050 3.080 6,900 +0.02(+0.65%)
Sep 09, 2015 3.060 3.060 3.060 0 -0.03(-0.97%)
Sep 08, 2015 3.050 3.090 3.050 3.090 25,300 +0.06(+1.98%)
Sep 04, 2015 3.030 3.030 3.030 0 -0.05(-1.62%)
Sep 03, 2015 3.250 3.250 3.060 3.080 29,836 -0.22(-6.67%)
Sep 02, 2015 3.080 3.300 3.080 3.300 31,400 +0.31(+10.37%)
Sep 01, 2015 2.960 3.000 2.960 2.990 3,520 +0.03(+1.01%)
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%)
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.