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

Genesis Land Development Corp (TSX: GDC )

3.470 +0.170 (+5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 30, 2012 3.360 3.400 3.350 3.400 26,800 +0.00(+0.00%)
Nov 29, 2012 3.350 3.400 3.350 3.400 86,827 +0.05(+1.49%)
Nov 28, 2012 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 27, 2012 3.360 3.360 3.350 3.350 7,675 -0.05(-1.47%)
Nov 26, 2012 3.340 3.400 3.340 3.400 25,650 +0.04(+1.19%)
Nov 24, 2012 3.400 3.400 3.350 3.360 39,175 +0.00(+0.00%)
Nov 23, 2012 3.400 3.400 3.350 3.360 39,175 -0.03(-0.88%)
Nov 22, 2012 3.390 3.390 3.390 0 +0.00(+0.00%)
Nov 21, 2012 3.370 3.390 3.330 3.390 132,300 +0.02(+0.59%)
Nov 20, 2012 3.420 3.420 3.370 3.370 11,808 -0.01(-0.30%)
Nov 19, 2012 3.380 3.420 3.370 3.380 2,800 -0.02(-0.59%)
Nov 16, 2012 3.350 3.410 3.350 3.400 7,855 +0.01(+0.29%)
Nov 15, 2012 3.360 3.400 3.330 3.390 137,900 +0.03(+0.89%)
Nov 14, 2012 3.370 3.370 3.360 3.360 2,700 -0.02(-0.59%)
Nov 13, 2012 3.370 3.420 3.370 3.380 3,200 -0.07(-2.03%)
Nov 12, 2012 3.450 3.450 3.450 3.450 100 +0.09(+2.68%)
Nov 09, 2012 3.370 3.400 3.360 3.360 48,300 -0.01(-0.30%)
Nov 08, 2012 3.390 3.400 3.370 3.370 79,000 +0.02(+0.60%)
Nov 07, 2012 3.360 3.360 3.350 3.350 1,495 -0.03(-0.89%)
Nov 06, 2012 3.350 3.400 3.350 3.380 43,000 -0.01(-0.29%)
Nov 05, 2012 3.400 3.400 3.380 3.390 10,471 -0.02(-0.59%)
Nov 02, 2012 3.390 3.460 3.390 3.410 44,900 -0.01(-0.29%)
Nov 01, 2012 3.440 3.460 3.420 3.420 12,270 -0.02(-0.58%)
Oct 31, 2012 3.400 3.450 3.400 3.440 53,580 -0.01(-0.29%)
Oct 30, 2012 3.440 3.450 3.440 3.450 3,100 +0.01(+0.29%)
Oct 29, 2012 3.350 3.500 3.350 3.440 43,960 +0.01(+0.29%)
Oct 26, 2012 3.450 3.500 3.430 3.430 22,800 +0.01(+0.29%)
Oct 25, 2012 3.450 3.450 3.420 3.420 15,240 -0.01(-0.29%)
Oct 24, 2012 3.430 3.430 3.430 3.430 1,034 -0.02(-0.58%)
Oct 23, 2012 3.440 3.450 3.420 3.450 15,000 -0.05(-1.43%)
Oct 19, 2012 3.460 3.500 3.460 3.500 1,400 +0.05(+1.45%)
Oct 18, 2012 3.550 3.570 3.450 3.450 43,200 -0.06(-1.71%)
Oct 17, 2012 3.460 3.510 3.460 3.510 1,198 +0.01(+0.29%)
Oct 16, 2012 3.540 3.540 3.500 3.500 37,940 -0.05(-1.41%)
Oct 15, 2012 3.560 3.560 3.550 3.550 418,400 -0.01(-0.28%)
Oct 12, 2012 3.550 3.560 3.550 3.560 118,302 +0.01(+0.28%)
Oct 11, 2012 3.570 3.570 3.550 3.550 2,000 -0.01(-0.28%)
Oct 10, 2012 3.550 3.570 3.550 3.560 107,900 -0.01(-0.28%)
Oct 09, 2012 3.550 3.570 3.550 3.570 30,038 +0.07(+2.00%)
Oct 05, 2012 3.500 3.500 3.500 0 -0.06(-1.69%)
Oct 04, 2012 3.510 3.570 3.510 3.560 70,730 -0.01(-0.28%)
Oct 03, 2012 3.530 3.570 3.520 3.570 139,250 +0.00(+0.00%)
Oct 02, 2012 3.570 3.570 3.540 3.570 72,800 +0.01(+0.28%)
Oct 01, 2012 3.560 3.560 3.530 3.560 15,600 +0.00(+0.00%)
Sep 28, 2012 3.550 3.560 3.520 3.560 18,140 +0.01(+0.28%)
Sep 27, 2012 3.540 3.560 3.540 3.550 63,749 +0.05(+1.43%)
Sep 26, 2012 3.550 3.550 3.500 3.500 122,000 -0.06(-1.69%)
Sep 25, 2012 3.560 3.560 3.560 3.560 200 -0.01(-0.28%)
Sep 24, 2012 3.560 3.570 3.550 3.570 49,400 -0.08(-2.19%)
Sep 21, 2012 3.530 3.650 3.530 3.650 36,335 +0.10(+2.82%)
Sep 20, 2012 3.560 3.560 3.550 3.550 44,704 -0.05(-1.39%)
Sep 19, 2012 3.560 3.650 3.560 3.600 33,900 -0.05(-1.37%)
Sep 18, 2012 3.550 3.650 3.550 3.650 47,300 +0.09(+2.53%)
Sep 17, 2012 3.590 3.700 3.560 3.560 108,708 -0.02(-0.56%)
Sep 14, 2012 3.500 3.580 3.500 3.580 94,350 +0.08(+2.29%)
Sep 13, 2012 3.490 3.550 3.330 3.500 97,937 +0.05(+1.45%)
Sep 12, 2012 3.300 3.450 3.300 3.450 10,700 +0.05(+1.47%)
Sep 11, 2012 3.400 3.410 3.240 3.400 12,040 +0.05(+1.49%)
Sep 10, 2012 3.300 3.350 3.230 3.350 105,600 +0.05(+1.52%)
Sep 07, 2012 3.330 3.350 3.300 3.300 11,700 -0.03(-0.90%)
Sep 06, 2012 3.300 3.330 3.300 3.330 12,994 +0.03(+0.91%)
Sep 05, 2012 3.220 3.300 3.220 3.300 22,300 +0.08(+2.48%)
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.