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

Genesis Land Development Corp (TSX: GDC )

3.310 -0.090 (-2.65%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 7, 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 (%)
Jul 31, 2012 3.220 3.230 3.220 3.230 1,300 +0.09(+2.87%)
Jul 30, 2012 3.140 3.140 3.140 0 +0.00(+0.00%)
Jul 27, 2012 3.120 3.140 3.120 3.140 220 +0.00(+0.00%)
Jul 26, 2012 3.110 3.140 3.110 3.140 3,304 +0.03(+0.96%)
Jul 25, 2012 3.120 3.120 3.110 3.110 2,200 +0.01(+0.32%)
Jul 24, 2012 3.180 3.250 3.100 3.100 15,400 -0.06(-1.90%)
Jul 23, 2012 3.110 3.160 3.100 3.160 128,445 +0.05(+1.61%)
Jul 20, 2012 3.110 3.110 3.110 3.110 200 +0.00(+0.00%)
Jul 19, 2012 3.180 3.180 3.100 3.110 16,250 -0.08(-2.51%)
Jul 18, 2012 3.110 3.200 3.100 3.190 38,900 +0.09(+2.90%)
Jul 17, 2012 3.110 3.110 3.100 3.100 5,000 -0.02(-0.64%)
Jul 16, 2012 3.120 3.120 3.120 3.120 2,300 -0.02(-0.64%)
Jul 13, 2012 3.140 3.140 3.140 3.140 3,750 +0.02(+0.64%)
Jul 12, 2012 3.120 3.120 3.120 3.120 1,300 -0.04(-1.27%)
Jul 11, 2012 3.130 3.160 3.090 3.160 6,700 +0.06(+1.94%)
Jul 10, 2012 3.110 3.120 3.100 3.100 1,300 +0.00(+0.00%)
Jul 09, 2012 3.100 3.100 3.100 10 +0.00(+0.00%)
Jul 06, 2012 3.110 3.110 3.100 3.100 3,820 -0.01(-0.32%)
Jul 05, 2012 3.150 3.150 3.110 3.110 6,300 -0.04(-1.27%)
Jul 04, 2012 3.140 3.150 3.140 3.150 8,500 +0.00(+0.00%)
Jul 03, 2012 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jun 29, 2012 3.150 3.150 3.150 0 +0.06(+1.94%)
Jun 28, 2012 3.090 3.110 3.060 3.090 239,680 -0.06(-1.90%)
Jun 27, 2012 3.160 3.170 3.070 3.150 11,825 -0.02(-0.63%)
Jun 26, 2012 3.170 3.170 3.150 3.170 94,700 +0.00(+0.00%)
Jun 25, 2012 3.170 3.170 3.170 3.170 200 -0.05(-1.55%)
Jun 22, 2012 3.180 3.320 3.180 3.220 9,900 -0.08(-2.42%)
Jun 21, 2012 3.300 3.340 3.250 3.300 11,900 -0.05(-1.49%)
Jun 20, 2012 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 19, 2012 3.400 3.410 3.350 3.350 7,100 -0.11(-3.18%)
Jun 18, 2012 3.530 3.590 3.460 3.460 127,700 -0.04(-1.14%)
Jun 15, 2012 3.450 3.500 3.450 3.500 62,814 -0.01(-0.28%)
Jun 14, 2012 3.420 3.550 3.400 3.510 105,995 +0.01(+0.29%)
Jun 13, 2012 3.300 3.500 3.300 3.500 26,300 +0.06(+1.74%)
Jun 12, 2012 3.400 3.500 3.400 3.440 11,900 +0.05(+1.47%)
Jun 11, 2012 3.390 3.390 3.390 3.390 1,900 +0.13(+3.99%)
Jun 08, 2012 3.380 3.380 3.260 3.260 7,500 -0.18(-5.23%)
Jun 07, 2012 3.250 3.440 3.250 3.440 21,500 +0.19(+5.85%)
Jun 06, 2012 3.300 3.300 3.250 3.250 3,500 -0.01(-0.31%)
Jun 05, 2012 3.260 3.260 3.250 3.260 1,950 +0.01(+0.31%)
Jun 04, 2012 3.270 3.270 3.250 3.250 46,625 -0.10(-2.99%)
Jun 02, 2012 3.260 3.350 3.260 3.350 300 +0.00(+0.00%)
Jun 01, 2012 3.260 3.350 3.260 3.350 300 +0.09(+2.76%)
May 31, 2012 3.260 3.260 3.260 3.260 6,300 +0.00(+0.00%)
May 30, 2012 3.260 3.260 3.260 3.260 9,700 +0.01(+0.31%)
May 29, 2012 3.250 3.250 3.250 3.250 14,038 +0.00(+0.00%)
May 28, 2012 3.250 3.250 3.250 3.250 125 +0.00(+0.00%)
May 25, 2012 3.260 3.260 3.250 3.250 4,751 -0.01(-0.31%)
May 24, 2012 3.260 3.260 3.260 3.260 10,900 +0.01(+0.31%)
May 23, 2012 3.270 3.270 3.250 3.250 4,800 -0.14(-4.13%)
May 22, 2012 3.310 3.480 3.310 3.390 950 +0.11(+3.35%)
May 18, 2012 3.280 3.280 3.280 0 +0.03(+0.92%)
May 17, 2012 3.270 3.280 3.250 3.250 12,830 +0.00(+0.00%)
May 16, 2012 3.250 3.250 3.250 3.250 26,220 +0.00(+0.00%)
May 15, 2012 3.300 3.300 3.250 3.250 3,900 -0.09(-2.69%)
May 14, 2012 3.340 3.340 3.340 3.340 700 +0.02(+0.60%)
May 11, 2012 3.320 3.320 3.320 3.320 1,600 -0.18(-5.14%)
May 10, 2012 3.250 3.500 3.250 3.500 108,800 +0.31(+9.72%)
May 09, 2012 3.180 3.250 3.180 3.190 6,650 -0.06(-1.85%)
May 08, 2012 3.390 3.400 3.250 3.250 1,050,055 -0.10(-2.99%)
May 07, 2012 3.250 3.350 3.250 3.350 24,100 +0.10(+3.08%)
May 04, 2012 3.220 3.260 3.220 3.250 23,400 -0.01(-0.31%)
May 03, 2012 3.270 3.280 3.250 3.260 7,800 -0.06(-1.81%)
May 02, 2012 3.320 3.320 3.320 0 +0.00(+0.00%)
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.