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 UNCHANGED
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 (%)
Mar 31, 2016 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 30, 2016 2.550 2.550 2.550 2.550 4,600 +0.00(+0.00%)
Mar 29, 2016 2.680 2.680 2.550 2.550 3,100 -0.05(-1.92%)
Mar 24, 2016 2.600 2.600 2.600 0 +0.07(+2.77%)
Mar 21, 2016 2.530 2.530 2.530 0 +0.03(+1.20%)
Mar 18, 2016 2.400 2.500 2.400 2.500 13,100 +0.10(+4.17%)
Mar 17, 2016 2.400 2.400 2.400 2.400 11,600 +0.05(+2.13%)
Mar 16, 2016 2.430 2.430 2.320 2.350 19,000 -0.08(-3.29%)
Mar 15, 2016 2.430 2.430 2.430 2.430 1,680 +0.06(+2.53%)
Mar 14, 2016 2.390 2.390 2.370 2.370 5,100 -0.02(-0.84%)
Mar 11, 2016 2.260 2.390 2.260 2.390 2,500 +0.04(+1.70%)
Mar 07, 2016 2.350 2.350 2.350 0 -0.06(-2.49%)
Mar 04, 2016 2.380 2.410 2.380 2.410 17,700 +0.04(+1.69%)
Mar 03, 2016 2.180 2.370 2.180 2.370 15,300 +0.25(+11.79%)
Mar 02, 2016 2.120 2.120 2.120 2.120 2,900 +0.02(+0.95%)
Mar 01, 2016 2.060 2.110 2.060 2.100 8,900 +0.04(+1.94%)
Feb 29, 2016 2.160 2.300 2.060 2.060 24,100 -0.02(-0.96%)
Feb 25, 2016 2.080 2.080 2.080 0 +0.01(+0.48%)
Feb 24, 2016 2.070 2.070 2.070 2.070 700 +0.02(+0.98%)
Feb 23, 2016 2.050 2.060 2.050 2.050 20,400 -0.01(-0.49%)
Feb 22, 2016 2.050 2.100 2.050 2.060 11,750 -0.04(-1.90%)
Feb 19, 2016 2.050 2.100 2.050 2.100 23,200 +0.09(+4.48%)
Feb 18, 2016 2.170 2.170 2.010 2.010 24,500 -0.13(-6.07%)
Feb 16, 2016 2.140 2.140 2.140 0 -0.11(-4.89%)
Feb 12, 2016 2.250 2.250 2.250 0 +0.10(+4.65%)
Feb 11, 2016 2.150 2.150 2.150 2.150 4,500 -0.05(-2.27%)
Feb 05, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 04, 2016 2.170 2.200 2.170 2.200 16,050 +0.10(+4.76%)
Feb 03, 2016 2.150 2.170 2.100 2.100 103,500 -0.01(-0.47%)
Feb 02, 2016 2.110 2.110 2.110 2.110 1,100 +0.01(+0.48%)
Feb 01, 2016 2.180 2.180 2.100 2.100 157,300 -0.08(-3.67%)
Jan 29, 2016 2.200 2.200 2.150 2.180 8,300 -0.02(-0.91%)
Jan 28, 2016 2.210 2.210 2.200 2.200 68,500 -0.02(-0.90%)
Jan 27, 2016 2.250 2.250 2.220 2.220 40,125 +0.01(+0.45%)
Jan 26, 2016 2.350 2.350 2.210 2.210 16,500 -0.14(-5.96%)
Jan 25, 2016 2.400 2.400 2.350 2.350 81,189 -0.05(-2.08%)
Jan 22, 2016 2.430 2.430 2.400 2.400 1,400 -0.03(-1.23%)
Jan 21, 2016 2.430 2.440 2.430 2.430 1,600 +0.04(+1.67%)
Jan 20, 2016 2.390 2.390 2.380 2.390 1,300 +0.01(+0.42%)
Jan 19, 2016 2.380 2.380 2.380 2.380 4,500 -0.01(-0.42%)
Jan 18, 2016 2.380 2.390 2.380 2.390 12,500 +0.01(+0.42%)
Jan 15, 2016 2.390 2.390 2.380 2.380 8,000 -0.01(-0.42%)
Jan 14, 2016 2.390 2.400 2.390 2.390 12,200 -0.01(-0.42%)
Jan 12, 2016 2.400 2.400 2.400 0 +0.02(+0.84%)
Jan 11, 2016 2.650 2.650 2.380 2.380 13,535 -0.30(-11.19%)
Jan 08, 2016 2.680 2.680 2.680 2.680 4,800 +0.00(+0.00%)
Jan 07, 2016 2.670 2.730 2.670 2.680 16,550 +0.01(+0.37%)
Jan 06, 2016 2.690 2.690 2.670 2.670 13,700 -0.02(-0.74%)
Jan 05, 2016 2.700 2.700 2.690 2.690 315,025 -0.01(-0.37%)
Jan 04, 2016 2.730 2.730 2.680 2.700 174,000 -0.03(-1.10%)
Dec 31, 2015 2.730 2.730 2.730 0 -0.01(-0.36%)
Dec 29, 2015 2.740 2.740 2.740 0 +0.00(+0.00%)
Dec 24, 2015 2.740 2.740 2.740 0 +0.06(+2.24%)
Dec 23, 2015 2.690 2.700 2.680 2.680 34,800 -0.01(-0.37%)
Dec 22, 2015 2.700 2.700 2.690 2.690 9,500 -0.01(-0.37%)
Dec 21, 2015 2.760 2.820 2.660 2.700 106,400 +0.04(+1.50%)
Dec 18, 2015 2.650 2.660 2.650 2.660 1,600 +0.01(+0.38%)
Dec 17, 2015 2.600 2.650 2.580 2.650 6,506 +0.05(+1.92%)
Dec 16, 2015 2.710 2.710 2.600 2.600 270,100 -0.11(-4.06%)
Dec 15, 2015 2.800 2.800 2.700 2.710 227,000 -0.09(-3.21%)
Dec 14, 2015 2.800 2.800 2.800 2.800 33,400 -0.02(-0.71%)
Dec 11, 2015 2.840 2.840 2.820 2.820 8,000 -0.02(-0.70%)
Dec 10, 2015 2.840 2.840 2.840 2.840 10,000 -0.01(-0.35%)
Dec 09, 2015 2.850 2.850 2.840 2.850 25,300 +0.00(+0.00%)
Dec 08, 2015 2.840 2.850 2.840 2.850 19,100 +0.04(+1.42%)
Dec 07, 2015 2.810 2.810 2.810 2.810 6,700 +0.00(+0.00%)
Dec 04, 2015 2.820 2.820 2.810 2.810 2,200 -0.01(-0.35%)
Dec 03, 2015 2.860 2.860 2.820 2.820 13,400 -0.01(-0.35%)
Dec 02, 2015 2.830 2.830 2.830 2.830 2,800 +0.00(+0.00%)
Dec 01, 2015 2.850 2.850 2.830 2.830 6,700 -0.01(-0.35%)
Nov 30, 2015 2.850 2.850 2.840 2.840 4,500 -0.01(-0.35%)
Nov 27, 2015 2.830 2.850 2.830 2.850 1,000 -0.03(-1.04%)
Nov 25, 2015 2.880 2.880 2.880 0 +0.00(+0.00%)
Nov 24, 2015 2.870 2.880 2.870 2.880 13,000 +0.00(+0.00%)
Nov 23, 2015 2.880 2.880 7,100 +0.03(+1.05%)
Nov 20, 2015 2.880 2.880 2.850 2.850 132,000 -0.04(-1.38%)
Nov 19, 2015 2.900 2.900 2.840 2.890 60,530 -0.01(-0.34%)
Nov 18, 2015 2.900 2.900 2.900 2.900 10,300 +0.00(+0.00%)
Nov 17, 2015 2.900 2.900 2.850 2.900 210,815 +0.00(+0.00%)
Nov 16, 2015 2.850 2.900 2.850 2.900 110,300 +0.05(+1.75%)
Nov 13, 2015 2.910 2.910 2.850 2.850 65,000 -0.06(-2.06%)
Nov 12, 2015 2.930 2.930 2.910 2.910 0 -0.02(-0.68%)
Nov 11, 2015 2.930 2.930 2.930 2.930 12,000 -0.02(-0.68%)
Nov 10, 2015 2.950 2.950 2.950 2.950 16,000 +0.00(+0.00%)
Nov 09, 2015 2.940 2.950 2.940 2.950 6,600 +0.03(+1.03%)
Nov 06, 2015 2.920 2.920 2.920 2.920 16,649 -0.05(-1.68%)
Nov 05, 2015 2.970 2.970 2.970 2.970 100 +0.00(+0.00%)
Nov 04, 2015 2.980 2.980 2.970 2.970 1,200 -0.03(-1.00%)
Nov 03, 2015 2.910 3.000 2.910 3.000 7,500 +0.09(+3.09%)
Nov 02, 2015 2.930 2.930 2.910 2.910 200 -0.04(-1.36%)
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%)
Aug 04, 2015 3.210 3.240 3.210 3.230 18,200 +0.00(+0.00%)
Jul 30, 2015 3.230 3.230 3.230 0 +0.06(+1.89%)
Jul 29, 2015 3.210 3.210 3.170 3.170 600 -0.05(-1.55%)
Jul 28, 2015 3.100 3.240 3.100 3.220 14,400 +0.07(+2.22%)
Jul 27, 2015 3.180 3.180 3.130 3.150 50,100 +0.02(+0.64%)
Jul 24, 2015 3.130 3.140 3.130 3.130 1,000 +0.00(+0.00%)
Jul 23, 2015 3.130 3.140 3.130 3.130 4,800 +0.00(+0.00%)
Jul 22, 2015 3.130 3.140 3.130 3.130 4,200 +0.01(+0.32%)
Jul 21, 2015 3.230 3.250 3.120 3.120 306,415 -0.14(-4.29%)
Jul 20, 2015 3.260 3.270 3.250 3.260 356,800 +0.00(+0.00%)
Jul 17, 2015 3.260 3.270 3.260 3.260 4,200 +0.00(+0.00%)
Jul 16, 2015 3.250 3.260 3.250 3.260 3,800 +0.02(+0.62%)
Jul 15, 2015 3.230 3.240 3.230 3.240 5,700 +0.01(+0.31%)
Jul 14, 2015 3.220 3.230 3.220 3.230 500 +0.01(+0.31%)
Jul 13, 2015 3.230 3.230 3.220 3.220 7,400 +0.00(+0.00%)
Jul 10, 2015 3.230 3.230 3.220 3.220 17,100 +0.00(+0.00%)
Jul 09, 2015 3.220 3.220 3.220 3.220 17,500 +0.00(+0.00%)
Jul 08, 2015 3.270 3.270 3.200 3.220 18,000 +0.02(+0.63%)
Jul 07, 2015 3.300 3.300 3.200 3.200 65,700 -0.12(-3.61%)
Jul 06, 2015 3.320 3.320 3.320 3.320 2,100 +0.00(+0.00%)
Jul 02, 2015 3.320 3.320 3.320 0 +0.00(+0.00%)
Jun 30, 2015 3.320 3.320 3.320 0 +0.00(+0.00%)
Jun 29, 2015 3.320 3.320 3.320 3.320 6,246 +0.00(+0.00%)
Jun 26, 2015 3.320 3.320 3.320 3.320 1,900 +0.01(+0.30%)
Jun 25, 2015 3.310 3.310 3.310 3.310 1,100 +0.00(+0.00%)
Jun 24, 2015 3.310 3.310 3.300 3.310 7,500 -0.01(-0.30%)
Jun 23, 2015 3.430 3.430 3.260 3.320 9,800 -0.12(-3.49%)
Jun 22, 2015 3.560 3.560 3.430 3.440 46,200 -0.22(-6.01%)
Jun 17, 2015 3.660 3.660 3.660 80 -0.02(-0.54%)
Jun 16, 2015 3.700 3.700 3.680 3.680 600 +0.03(+0.82%)
Jun 15, 2015 3.650 3.650 3.650 3.650 9,800 +0.00(+0.00%)
Jun 12, 2015 3.580 3.650 3.540 3.650 8,800 +0.10(+2.82%)
Jun 11, 2015 3.530 3.550 3.530 3.550 2,200 +0.01(+0.28%)
Jun 10, 2015 3.480 3.550 3.480 3.540 3,450 +0.10(+2.91%)
Jun 09, 2015 3.470 3.490 3.430 3.440 13,200 -0.03(-0.86%)
Jun 08, 2015 3.540 3.540 3.470 3.470 400 +0.01(+0.29%)
Jun 04, 2015 3.460 3.460 3.460 0 +0.01(+0.29%)
Jun 01, 2015 3.450 3.450 3.450 0 -0.06(-1.71%)
May 29, 2015 3.500 3.520 3.500 3.510 7,469 +0.00(+0.00%)
May 28, 2015 3.450 3.540 3.400 3.510 728,450 +0.06(+1.74%)
May 27, 2015 3.500 3.520 3.330 3.450 90,000 -0.07(-1.99%)
May 26, 2015 3.480 3.620 3.480 3.520 63,269 +0.05(+1.44%)
May 25, 2015 3.380 3.530 3.380 3.470 138,900 +0.09(+2.66%)
May 22, 2015 3.280 3.430 3.280 3.380 13,300 +0.06(+1.81%)
May 21, 2015 3.240 3.350 3.240 3.320 264,742 +0.08(+2.47%)
May 20, 2015 3.220 3.250 3.220 3.240 12,700 +0.03(+0.93%)
May 19, 2015 3.160 3.220 3.160 3.210 26,030 +0.02(+0.63%)
May 15, 2015 3.190 3.190 3.190 0 +0.04(+1.27%)
May 14, 2015 3.200 3.200 3.140 3.150 63,100 -0.05(-1.56%)
May 13, 2015 3.220 3.220 3.200 3.200 20,500 -0.03(-0.93%)
May 11, 2015 3.230 3.230 3.230 0 +0.00(+0.00%)
May 08, 2015 3.210 3.250 3.200 3.230 3,600 -0.02(-0.62%)
May 07, 2015 3.250 3.250 3.240 3.250 107,170 +0.00(+0.00%)
May 06, 2015 3.260 3.260 3.250 3.250 20,185 -0.03(-0.91%)
May 05, 2015 3.280 3.280 3.270 3.280 1,685 -0.01(-0.30%)
May 04, 2015 3.300 3.300 3.290 3.290 1,100 -0.01(-0.30%)
May 01, 2015 3.300 3.300 3.290 3.300 7,800 -0.01(-0.30%)
Apr 30, 2015 3.350 3.390 3.310 3.310 3,700 -0.01(-0.30%)
Apr 29, 2015 3.380 3.380 3.320 3.320 1,300 -0.08(-2.35%)
Apr 27, 2015 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 24, 2015 3.360 3.400 3.350 3.400 57,800 +0.02(+0.59%)
Apr 23, 2015 3.300 3.400 3.300 3.380 19,700 +0.12(+3.68%)
Apr 22, 2015 3.260 3.260 3.260 3.260 26,000 -0.01(-0.31%)
Apr 21, 2015 3.270 3.270 3.270 3.270 100 +0.01(+0.31%)
Apr 20, 2015 3.290 3.290 3.250 3.260 460,386 -0.03(-0.91%)
Apr 17, 2015 3.290 3.290 3.290 3.290 16,749 +0.01(+0.30%)
Apr 16, 2015 3.290 3.290 3.280 3.280 2,900 +0.01(+0.31%)
Apr 15, 2015 3.360 3.360 3.240 3.270 26,435 -0.09(-2.68%)
Apr 14, 2015 3.360 3.360 3.360 3.360 200 -0.03(-0.88%)
Apr 13, 2015 3.490 3.490 3.390 3.390 8,900 +0.04(+1.19%)
Apr 10, 2015 3.250 3.360 3.250 3.350 41,100 +0.12(+3.72%)
Apr 09, 2015 3.220 3.230 3.210 3.230 7,000 +0.02(+0.62%)
Apr 08, 2015 3.210 3.210 3.200 3.210 23,600 -0.03(-0.93%)
Apr 07, 2015 3.250 3.250 3.240 3.240 200 -0.02(-0.61%)
Apr 06, 2015 3.260 3.260 3.260 3.260 300 -0.04(-1.21%)
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.