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

Genesis Land Development Corp (TSX: GDC )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 2.950 2.990 2.950 2.990 2,786 +0.04(+1.36%)
Mar 30, 2017 2.950 2.950 2.920 2.950 2,526 +0.03(+1.03%)
Mar 29, 2017 2.890 2.920 2.830 2.920 6,886 +0.05(+1.74%)
Mar 28, 2017 2.890 2.890 2.860 2.870 435,175 +0.01(+0.35%)
Mar 24, 2017 2.860 2.860 2.860 0 +0.01(+0.35%)
Mar 23, 2017 2.830 2.850 2.830 2.850 1,170 +0.02(+0.71%)
Mar 22, 2017 2.810 2.830 2.810 2.830 3,800 +0.03(+1.07%)
Mar 20, 2017 2.800 2.800 2.800 0 -0.01(-0.36%)
Mar 17, 2017 2.810 2.810 2.800 2.810 10,200 +0.01(+0.36%)
Mar 14, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 13, 2017 2.810 2.820 2.800 2.800 2,300 -0.08(-2.78%)
Mar 10, 2017 2.860 2.880 2.800 2.880 11,169 +0.03(+1.05%)
Mar 09, 2017 2.820 2.850 2.800 2.850 8,200 -0.10(-3.39%)
Mar 07, 2017 2.950 2.950 2.950 0 +0.01(+0.34%)
Mar 03, 2017 2.940 2.940 2.940 0 +0.13(+4.63%)
Mar 02, 2017 2.910 2.910 2.800 2.810 9,250 -0.10(-3.44%)
Mar 01, 2017 2.950 2.950 2.910 2.910 23,950 +0.04(+1.39%)
Feb 28, 2017 2.870 2.900 2.870 2.870 9,732 -0.03(-1.03%)
Feb 27, 2017 2.900 2.900 2.900 2.900 4,300 +0.05(+1.75%)
Feb 24, 2017 2.850 2.850 2.850 2.850 100 -0.05(-1.72%)
Feb 23, 2017 2.900 2.900 2.900 2.900 3,000 +0.00(+0.00%)
Feb 22, 2017 2.900 2.900 2.900 2.900 158,700 +0.00(+0.00%)
Feb 21, 2017 2.860 2.900 2.860 2.900 800 +0.00(+0.00%)
Feb 16, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 15, 2017 2.950 2.950 2.900 2.900 486 -0.05(-1.69%)
Feb 14, 2017 2.850 2.950 2.850 2.950 700 +0.10(+3.51%)
Feb 13, 2017 2.850 2.850 2.850 2.850 1,200 +0.00(+0.00%)
Feb 09, 2017 2.850 2.850 2.850 0 -0.09(-3.06%)
Feb 08, 2017 2.900 2.950 2.900 2.940 2,800 +0.14(+5.00%)
Feb 07, 2017 2.810 2.810 2.810 2.800 3,000 -0.06(-2.10%)
Feb 03, 2017 2.860 2.860 2.860 0 +0.06(+2.14%)
Feb 02, 2017 2.810 2.810 2.800 2.800 6,186 -0.01(-0.36%)
Feb 01, 2017 2.810 2.810 2.810 2.810 3,686 +0.00(+0.00%)
Jan 31, 2017 2.810 2.810 2.810 2.810 200 -0.03(-1.06%)
Jan 30, 2017 2.830 2.840 2.830 2.840 3,151 +0.06(+2.16%)
Jan 24, 2017 2.780 2.780 2.780 0 -0.06(-2.11%)
Jan 23, 2017 2.850 2.850 2.820 2.840 15,200 +0.00(+0.00%)
Jan 19, 2017 2.840 2.840 2.840 0 -0.10(-3.40%)
Jan 18, 2017 2.860 2.940 2.850 2.940 11,100 +0.04(+1.38%)
Jan 17, 2017 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
Jan 16, 2017 2.900 2.940 2.900 2.900 15,100 +0.00(+0.00%)
Jan 13, 2017 2.900 2.900 2.900 2.900 8,000 -0.02(-0.68%)
Jan 12, 2017 2.900 2.920 2.900 2.920 8,955 +0.02(+0.69%)
Jan 11, 2017 2.900 2.910 2.900 2.900 1,500 +0.00(+0.00%)
Jan 10, 2017 2.900 2.930 2.900 2.900 3,950 +0.00(+0.00%)
Jan 09, 2017 2.870 2.900 2.870 2.900 3,400 +0.07(+2.47%)
Jan 05, 2017 2.830 2.830 2.830 0 -0.16(-5.35%)
Dec 30, 2016 2.990 2.990 2.990 0 +0.04(+1.36%)
Dec 29, 2016 2.940 3.000 2.940 2.950 2,300 +0.15(+5.36%)
Dec 23, 2016 2.800 2.800 2.800 0 -0.16(-5.41%)
Dec 22, 2016 2.940 2.960 2.940 2.960 11,300 +0.01(+0.34%)
Dec 21, 2016 3.000 3.000 2.940 2.950 13,308 +0.00(+0.00%)
Dec 20, 2016 2.940 2.950 2.940 2.950 7,970 +0.01(+0.34%)
Dec 19, 2016 2.950 2.950 2.940 2.940 3,400 -0.01(-0.34%)
Dec 16, 2016 2.890 2.950 2.890 2.950 7,000 +0.05(+1.72%)
Dec 15, 2016 2.800 2.900 2.800 2.900 8,700 +0.11(+3.94%)
Dec 14, 2016 2.750 2.800 2.750 2.790 4,200 -0.01(-0.36%)
Dec 13, 2016 2.730 2.800 2.730 2.800 2,630 +0.10(+3.70%)
Dec 12, 2016 2.710 2.710 2.700 2.700 1,900 +0.00(+0.00%)
Dec 09, 2016 2.770 2.770 2.650 2.700 5,080 -0.04(-1.46%)
Dec 07, 2016 2.740 2.740 2.740 0 -0.21(-7.12%)
Dec 06, 2016 2.970 2.980 2.920 2.950 5,900 -0.01(-0.34%)
Dec 05, 2016 3.000 3.000 2.950 2.960 11,800 -0.04(-1.33%)
Dec 02, 2016 2.990 3.000 2.990 3.000 2,000 +0.00(+0.00%)
Dec 01, 2016 2.920 3.170 2.900 3.000 63,542 +0.12(+4.17%)
Nov 29, 2016 2.880 2.880 2.880 0 -0.03(-1.03%)
Nov 28, 2016 2.810 2.910 2.800 2.910 3,700 +0.11(+3.93%)
Nov 25, 2016 2.830 2.850 2.800 2.800 1,450 +0.00(+0.00%)
Nov 24, 2016 2.850 2.850 2.800 2.800 4,200 -0.05(-1.75%)
Nov 23, 2016 2.880 2.880 2.850 2.850 8,890 -0.04(-1.38%)
Nov 21, 2016 2.890 2.890 2.890 0 +0.09(+3.21%)
Nov 18, 2016 2.800 2.800 2.800 2.800 2,100 +0.04(+1.45%)
Nov 17, 2016 2.840 2.840 2.760 2.760 1,343 -0.08(-2.82%)
Nov 16, 2016 2.850 3.040 2.830 2.840 82,200 -0.10(-3.40%)
Nov 15, 2016 2.850 2.940 2.850 2.940 200 +0.09(+3.16%)
Nov 14, 2016 2.750 2.950 2.730 2.850 2,786 +0.07(+2.52%)
Nov 11, 2016 2.780 2.780 2.780 2.780 400 +0.13(+4.91%)
Nov 10, 2016 2.750 2.750 2.610 2.650 9,797 -0.14(-5.02%)
Nov 09, 2016 2.790 2.790 2.790 2.790 248 +0.04(+1.45%)
Nov 07, 2016 2.750 2.750 2.750 86 -0.13(-4.51%)
Nov 03, 2016 2.880 2.880 2.880 0 +0.03(+1.05%)
Nov 02, 2016 2.850 2.860 2.850 2.850 2,186 -0.03(-1.04%)
Nov 01, 2016 2.880 2.880 2.880 2.880 1,486 +0.00(+0.00%)
Oct 31, 2016 2.900 2.900 2.880 2.880 2,286 -0.02(-0.69%)
Oct 28, 2016 2.900 2.900 2.900 2.900 1,586 +0.00(+0.00%)
Oct 27, 2016 2.900 2.900 2.900 2.900 1,586 -0.04(-1.36%)
Oct 26, 2016 2.900 2.940 2.900 2.940 1,686 +0.06(+2.08%)
Oct 25, 2016 2.900 2.910 2.880 2.880 4,486 -0.05(-1.71%)
Oct 24, 2016 2.860 2.930 2.860 2.930 1,500 +0.07(+2.45%)
Oct 21, 2016 2.850 2.870 2.800 2.860 28,286 +0.01(+0.35%)
Oct 20, 2016 2.880 2.890 2.800 2.850 86,517 -0.06(-2.06%)
Oct 19, 2016 2.920 3.030 2.910 2.910 27,800 +0.00(+0.00%)
Oct 18, 2016 2.900 2.950 2.900 2.910 1,986 -0.03(-1.02%)
Oct 17, 2016 2.940 2.940 2.940 2.940 101 -0.01(-0.34%)
Oct 14, 2016 2.920 2.950 2.920 2.950 1,486 -0.05(-1.67%)
Oct 13, 2016 2.900 3.000 2.900 3.000 1,086 +0.03(+1.01%)
Oct 12, 2016 2.920 2.970 2.920 2.970 1,586 +0.04(+1.37%)
Oct 11, 2016 2.930 2.950 2.930 2.930 16,536 -0.02(-0.68%)
Oct 07, 2016 2.950 2.950 2.950 0 +0.03(+1.03%)
Oct 06, 2016 2.920 2.950 2.920 2.920 1,886 +0.07(+2.46%)
Oct 05, 2016 2.920 2.980 2.850 2.850 18,336 -0.05(-1.72%)
Oct 04, 2016 2.910 2.910 2.900 2.900 27,986 +0.00(+0.00%)
Oct 03, 2016 2.900 2.970 2.900 2.900 21,186 +0.05(+1.75%)
Sep 30, 2016 2.850 2.850 2.850 2.850 2,300 +0.00(+0.00%)
Sep 29, 2016 2.900 2.900 2.820 2.850 10,086 -0.11(-3.72%)
Sep 28, 2016 2.960 2.960 2.960 2.960 437 +0.08(+2.78%)
Sep 27, 2016 2.870 2.880 2.870 2.880 1,586 -0.01(-0.35%)
Sep 26, 2016 2.890 2.900 2.880 2.890 6,679 -0.01(-0.34%)
Sep 23, 2016 2.900 2.900 2.820 2.900 2,736 +0.01(+0.35%)
Sep 22, 2016 2.820 2.890 2.820 2.890 1,286 +0.07(+2.48%)
Sep 21, 2016 2.850 2.860 2.820 2.820 5,486 -0.03(-1.05%)
Sep 20, 2016 2.850 2.850 2.850 2.850 1,686 +0.00(+0.00%)
Sep 19, 2016 2.850 2.850 2.850 2.850 23,886 -0.02(-0.70%)
Sep 16, 2016 2.970 3.050 2.820 2.870 24,286 -0.12(-4.01%)
Sep 15, 2016 2.900 2.990 2.900 2.990 786 +0.09(+3.10%)
Sep 14, 2016 2.910 2.990 2.900 2.900 13,341 +0.05(+1.75%)
Sep 13, 2016 2.900 2.960 2.850 2.850 5,586 -0.11(-3.72%)
Sep 12, 2016 2.950 2.960 2.950 2.960 5,986 +0.00(+0.00%)
Sep 09, 2016 2.900 2.960 2.900 2.960 11,835 +0.06(+2.07%)
Sep 08, 2016 2.800 2.900 2.800 2.900 17,200 +0.10(+3.57%)
Sep 07, 2016 2.850 2.870 2.800 2.800 6,300 -0.07(-2.44%)
Sep 06, 2016 2.840 2.870 2.840 2.870 41,700 +0.03(+1.06%)
Sep 02, 2016 2.840 2.840 2.840 0 +0.04(+1.43%)
Sep 01, 2016 2.790 2.840 2.790 2.800 62,500 +0.00(+0.00%)
Aug 31, 2016 2.800 2.850 2.800 2.800 43,600 +0.00(+0.00%)
Aug 30, 2016 2.830 2.870 2.800 2.800 11,600 -0.05(-1.75%)
Aug 29, 2016 2.800 2.850 2.800 2.850 2,900 +0.05(+1.79%)
Aug 26, 2016 2.800 2.800 2.800 2.800 38,150 +0.00(+0.00%)
Aug 25, 2016 2.760 2.800 2.750 2.800 10,800 +0.01(+0.36%)
Aug 24, 2016 2.800 2.800 2.750 2.790 59,200 +0.00(+0.00%)
Aug 23, 2016 2.790 2.800 2.780 2.790 2,700 +0.01(+0.36%)
Aug 22, 2016 2.790 2.790 2.770 2.780 41,100 -0.01(-0.36%)
Aug 18, 2016 2.790 2.790 2.790 0 +0.00(+0.00%)
Aug 16, 2016 2.790 2.790 2.790 0 -0.01(-0.36%)
Aug 15, 2016 2.810 2.810 2.800 2.800 6,500 -0.05(-1.75%)
Aug 12, 2016 2.750 2.850 2.750 2.850 33,138 +0.10(+3.64%)
Aug 11, 2016 2.730 2.750 2.730 2.750 4,500 +0.02(+0.73%)
Aug 10, 2016 2.730 2.730 2.730 2.730 5,633 +0.00(+0.00%)
Aug 09, 2016 2.750 2.750 2.730 2.730 200 -0.02(-0.73%)
Aug 05, 2016 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 04, 2016 2.740 2.750 2.740 2.750 5,300 +0.00(+0.00%)
Aug 03, 2016 2.750 2.750 2.750 2.750 14,300 -0.05(-1.79%)
Aug 02, 2016 2.800 2.800 2.800 2.800 400 -0.03(-1.06%)
Jul 28, 2016 2.830 2.830 2.830 0 +0.03(+1.07%)
Jul 26, 2016 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 22, 2016 2.800 2.800 2.800 0 -0.04(-1.41%)
Jul 21, 2016 2.810 2.840 2.800 2.840 22,947 -0.01(-0.35%)
Jul 20, 2016 2.850 2.850 2.850 2.850 500 +0.00(+0.00%)
Jul 19, 2016 2.860 2.860 2.850 2.850 20,700 +0.00(+0.00%)
Jul 18, 2016 2.870 2.870 2.810 2.850 5,100 -0.01(-0.35%)
Jul 15, 2016 2.850 2.870 2.850 2.860 33,800 +0.05(+1.78%)
Jul 14, 2016 2.800 2.880 2.800 2.810 82,768 +0.06(+2.18%)
Jul 08, 2016 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 07, 2016 2.720 2.760 2.720 2.750 5,950 -0.05(-1.79%)
Jul 05, 2016 2.820 2.820 2.800 2.800 4,700 -0.05(-1.75%)
Jul 04, 2016 2.850 2.850 2.850 2.850 10,800 +0.00(+0.00%)
Jun 29, 2016 2.850 2.850 2.850 0 +0.10(+3.64%)
Jun 28, 2016 2.750 2.750 2.750 2.750 9,800 +0.00(+0.00%)
Jun 27, 2016 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Jun 24, 2016 2.760 2.760 2.750 2.750 3,555 -0.04(-1.43%)
Jun 23, 2016 2.840 2.850 2.760 2.790 17,200 -0.06(-2.11%)
Jun 20, 2016 2.850 2.850 2.850 0 +0.05(+1.79%)
Jun 17, 2016 2.800 2.800 2.800 2.800 230 +0.01(+0.36%)
Jun 16, 2016 2.750 2.790 2.750 2.790 1,100 -0.01(-0.36%)
Jun 15, 2016 2.800 2.800 2.800 2.800 300 +0.05(+1.82%)
Jun 13, 2016 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 10, 2016 2.750 2.750 2.750 2.750 6,700 -0.10(-3.51%)
Jun 09, 2016 2.760 2.850 2.750 2.850 10,100 +0.10(+3.64%)
Jun 08, 2016 2.750 2.750 2.750 2.750 2,200 +0.00(+0.00%)
Jun 07, 2016 2.750 2.760 2.750 2.750 7,850 +0.04(+1.48%)
Jun 06, 2016 2.750 2.750 2.700 2.710 2,700 -0.09(-3.21%)
Jun 02, 2016 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 01, 2016 2.800 2.800 2.800 2.800 3,150 -0.05(-1.75%)
May 30, 2016 2.850 2.850 2.850 0 +0.05(+1.79%)
May 27, 2016 2.760 2.880 2.760 2.800 4,900 -0.09(-3.11%)
May 20, 2016 2.890 2.890 2.890 0 +0.04(+1.40%)
May 19, 2016 2.800 2.850 2.800 2.850 4,200 -0.10(-3.39%)
May 18, 2016 2.790 2.950 2.790 2.950 13,100 +0.20(+7.27%)
May 17, 2016 2.660 2.760 2.650 2.750 10,900 +0.10(+3.77%)
May 16, 2016 2.560 2.650 2.530 2.650 15,500 +0.00(+0.00%)
May 13, 2016 2.650 2.650 2.650 2.650 11,200 +0.10(+3.92%)
May 12, 2016 2.600 2.790 2.550 2.550 11,300 -0.05(-1.92%)
May 11, 2016 2.650 2.650 2.600 2.600 12,600 -0.06(-2.26%)
May 10, 2016 2.690 2.690 2.660 2.660 10,100 +0.06(+2.31%)
May 09, 2016 2.740 2.740 2.550 2.600 11,700 -0.14(-5.11%)
May 06, 2016 2.750 2.780 2.650 2.740 10,150 -0.04(-1.44%)
May 05, 2016 2.750 2.780 2.750 2.780 1,100 +0.13(+4.91%)
Apr 29, 2016 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 28, 2016 2.650 2.650 2.650 2.650 7,000 +0.01(+0.38%)
Apr 27, 2016 2.640 2.640 2.580 2.640 10,400 -0.01(-0.38%)
Apr 25, 2016 2.650 2.650 2.650 0 -0.05(-1.85%)
Apr 22, 2016 2.700 2.700 2.700 2.700 6,800 +0.06(+2.27%)
Apr 19, 2016 2.640 2.640 2.640 0 +0.08(+3.13%)
Apr 15, 2016 2.560 2.560 2.560 20 +0.01(+0.39%)
Apr 12, 2016 2.550 2.550 2.550 0 -0.01(-0.39%)
Apr 11, 2016 2.560 2.560 2.560 2.560 300 +0.01(+0.39%)
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.