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

Genesis Land Development Corp (TSX: GDC )

3.400 +0.230 (+7.26%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2015 3.300 3.300 3.300 0 +0.05(+1.54%)
Mar 31, 2015 3.270 3.350 3.250 3.250 12,600 +0.00(+0.00%)
Mar 30, 2015 3.250 3.290 3.250 3.250 2,100 +0.00(+0.00%)
Mar 26, 2015 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 24, 2015 3.250 3.250 3.250 0 -0.05(-1.52%)
Mar 23, 2015 3.280 3.300 3.280 3.300 2,200 +0.05(+1.54%)
Mar 20, 2015 3.200 3.250 3.200 3.250 19,900 +0.10(+3.17%)
Mar 19, 2015 3.140 3.150 3.140 3.150 3,300 +0.05(+1.61%)
Mar 18, 2015 3.180 3.180 3.100 3.100 12,140 -0.05(-1.59%)
Mar 17, 2015 3.230 3.230 3.150 3.150 15,700 -0.08(-2.48%)
Mar 16, 2015 3.230 3.230 3.230 3.230 1,600 -0.01(-0.31%)
Mar 13, 2015 3.270 3.270 3.230 3.240 37,031 -0.07(-2.11%)
Mar 12, 2015 3.260 3.350 3.250 3.310 1,900 +0.06(+1.85%)
Mar 11, 2015 3.300 3.300 3.250 3.250 13,800 -0.01(-0.31%)
Mar 10, 2015 3.380 3.380 3.230 3.260 11,700 -0.11(-3.26%)
Mar 09, 2015 3.500 3.500 3.370 3.370 4,089 -0.09(-2.60%)
Mar 06, 2015 3.370 3.460 3.370 3.460 5,850 +0.09(+2.67%)
Mar 05, 2015 3.260 3.370 3.250 3.370 11,895 +0.11(+3.37%)
Mar 04, 2015 3.230 3.260 3.230 3.260 7,000 +0.04(+1.24%)
Mar 03, 2015 3.220 3.220 3.220 3.220 1,250 -0.03(-0.92%)
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.