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 (%)
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%)
Nov 01, 2011 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 31, 2011 3.080 3.080 3.050 3.050 2,500 +0.00(+0.00%)
Oct 28, 2011 3.050 3.050 3.050 3.050 735 +0.03(+0.99%)
Oct 27, 2011 3.140 3.140 2.960 3.020 293,849 +0.00(+0.00%)
Oct 26, 2011 3.120 3.120 3.000 3.020 5,000 -0.12(-3.82%)
Oct 25, 2011 3.050 3.140 3.000 3.140 1,155 +0.09(+2.95%)
Oct 24, 2011 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 21, 2011 3.100 3.100 2.970 3.050 164,350 -0.05(-1.61%)
Oct 20, 2011 3.030 3.140 3.030 3.100 9,100 +0.13(+4.38%)
Oct 19, 2011 3.010 3.010 2.960 2.970 11,301 -0.03(-1.00%)
Oct 18, 2011 2.980 3.100 2.950 3.000 57,400 -0.03(-0.99%)
Oct 17, 2011 3.240 3.240 3.030 3.030 8,910 +0.02(+0.66%)
Oct 14, 2011 3.100 3.100 3.010 3.010 7,150 -0.19(-5.94%)
Oct 13, 2011 3.010 3.220 2.960 3.200 24,750 +0.16(+5.26%)
Oct 12, 2011 3.180 3.180 3.040 3.040 12,965 +0.00(+0.00%)
Oct 11, 2011 3.000 3.110 3.000 3.040 1,904 +0.06(+2.01%)
Oct 07, 2011 2.980 3.060 2.800 2.980 16,347 +0.05(+1.71%)
Oct 06, 2011 3.040 3.040 2.910 2.930 6,717 +0.03(+1.03%)
Oct 05, 2011 2.700 2.900 2.700 2.900 9,900 +0.24(+9.02%)
Oct 04, 2011 2.600 2.750 2.300 2.660 40,974 -0.09(-3.27%)
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.