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 (%)
May 30, 2014 4.170 4.200 4.100 4.200 21,267 -0.04(-0.94%)
May 29, 2014 4.250 4.250 4.170 4.240 10,215 -0.05(-1.17%)
May 28, 2014 4.190 4.320 4.190 4.290 11,894 +0.10(+2.39%)
May 27, 2014 4.240 4.300 4.190 4.190 7,500 +0.01(+0.24%)
May 26, 2014 4.300 4.300 4.150 4.180 10,018 -0.07(-1.65%)
May 23, 2014 4.210 4.260 4.200 4.250 75,900 -0.01(-0.23%)
May 21, 2014 4.260 4.260 4.260 4.260 0 +0.03(+0.71%)
May 20, 2014 4.300 4.300 4.230 4.230 3,178 -0.12(-2.76%)
May 16, 2014 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
May 15, 2014 4.270 4.340 4.260 4.340 20,429 +0.07(+1.64%)
May 14, 2014 4.200 4.300 4.200 4.270 237,843 +0.07(+1.67%)
May 13, 2014 4.050 4.200 4.050 4.200 15,965 +0.05(+1.20%)
May 12, 2014 4.210 4.210 4.120 4.150 35,650 -0.08(-1.89%)
May 09, 2014 4.190 4.240 4.180 4.230 19,600 +0.08(+1.93%)
May 08, 2014 4.100 4.180 4.100 4.150 2,137 +0.00(+0.00%)
May 07, 2014 4.100 4.190 4.050 4.150 406,610 +0.02(+0.48%)
May 06, 2014 4.090 4.130 4.080 4.130 8,175 +0.05(+1.23%)
May 05, 2014 4.020 4.080 4.010 4.080 36,540 +0.05(+1.24%)
May 02, 2014 4.080 4.110 4.000 4.030 75,000 -0.07(-1.71%)
May 01, 2014 4.090 4.100 4.090 4.100 4,240 +0.05(+1.23%)
Apr 30, 2014 4.060 4.090 4.050 4.050 12,001 -0.03(-0.74%)
Apr 29, 2014 4.080 4.080 4.080 4.080 200 -0.03(-0.73%)
Apr 28, 2014 4.110 4.210 4.100 4.110 3,900 -0.01(-0.24%)
Apr 25, 2014 4.170 4.170 4.040 4.120 8,550 -0.12(-2.83%)
Apr 24, 2014 4.180 4.300 4.180 4.240 29,950 +0.06(+1.44%)
Apr 23, 2014 4.200 4.220 4.160 4.180 140,860 -0.01(-0.24%)
Apr 22, 2014 4.190 4.200 4.190 4.190 5,900 -0.01(-0.24%)
Apr 21, 2014 4.190 4.200 4.170 4.200 15,600 +0.01(+0.24%)
Apr 17, 2014 4.190 4.190 4.190 0 -0.03(-0.71%)
Apr 16, 2014 4.220 4.220 4.220 4.220 2,250 +0.03(+0.72%)
Apr 15, 2014 4.250 4.250 4.190 4.190 1,900 -0.06(-1.41%)
Apr 14, 2014 4.280 4.280 4.250 4.250 13,275 -0.03(-0.70%)
Apr 11, 2014 4.320 4.320 4.280 4.280 3,100 -0.02(-0.47%)
Apr 10, 2014 4.350 4.350 4.250 4.300 36,250 -0.05(-1.15%)
Apr 09, 2014 4.320 4.350 4.250 4.350 99,878 +0.03(+0.69%)
Apr 08, 2014 4.210 4.380 4.210 4.320 36,390 +0.11(+2.61%)
Apr 07, 2014 4.160 4.250 4.100 4.210 26,335 +0.05(+1.20%)
Apr 04, 2014 4.100 4.250 4.090 4.160 40,725 +0.09(+2.21%)
Apr 03, 2014 4.080 4.130 4.000 4.070 7,300 +0.03(+0.74%)
Apr 02, 2014 3.840 4.090 3.830 4.040 82,148 +0.21(+5.48%)
Apr 01, 2014 3.790 3.830 3.770 3.830 24,566 +0.05(+1.32%)
Mar 31, 2014 3.700 3.790 3.655 3.780 188,656 +0.20(+5.59%)
Mar 28, 2014 3.600 3.620 3.580 3.580 13,660 +0.01(+0.28%)
Mar 27, 2014 3.600 3.600 3.570 3.570 20,900 -0.03(-0.83%)
Mar 26, 2014 3.560 3.600 3.550 3.600 16,730 +0.04(+1.12%)
Mar 25, 2014 3.560 3.560 3.560 3.560 620 +0.00(+0.00%)
Mar 24, 2014 3.560 3.560 3.560 3.560 6,300 +0.00(+0.00%)
Mar 21, 2014 3.560 3.560 3.560 3.560 600 -0.02(-0.56%)
Mar 20, 2014 3.550 3.580 3.550 3.580 1,100 +0.02(+0.56%)
Mar 19, 2014 3.570 3.570 3.510 3.560 30,500 -0.03(-0.84%)
Mar 18, 2014 3.580 3.590 3.570 3.590 7,150 +0.02(+0.56%)
Mar 17, 2014 3.560 3.600 3.560 3.570 47,046 +0.01(+0.28%)
Mar 14, 2014 3.610 3.700 3.560 3.560 42,500 -0.05(-1.39%)
Mar 12, 2014 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 11, 2014 3.560 3.630 3.560 3.610 18,740 +0.05(+1.40%)
Mar 10, 2014 3.590 3.590 3.550 3.560 14,580 -0.01(-0.28%)
Mar 07, 2014 3.520 3.580 3.520 3.570 4,350 +0.04(+1.13%)
Mar 06, 2014 3.550 3.590 3.530 3.530 6,400 -0.05(-1.40%)
Mar 05, 2014 3.540 3.590 3.520 3.580 26,100 +0.04(+1.13%)
Mar 04, 2014 3.440 3.540 3.390 3.540 535,660 +0.10(+2.91%)
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.