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

Genesis Land Development Corp (TSX: GDC )

3.510 -0.040 (-1.13%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 10, 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, 2014 4.350 4.410 4.310 4.400 9,270 +0.00(+0.00%)
Jul 30, 2014 4.430 4.430 4.380 4.400 9,200 -0.07(-1.57%)
Jul 29, 2014 4.410 4.500 4.380 4.470 43,400 +0.03(+0.68%)
Jul 28, 2014 4.450 4.450 4.390 4.440 5,940 -0.06(-1.33%)
Jul 25, 2014 4.410 4.500 4.400 4.500 27,550 +0.04(+0.90%)
Jul 24, 2014 4.440 4.500 4.440 4.460 12,247 +0.05(+1.13%)
Jul 23, 2014 4.410 4.410 4.410 4.410 60,762 +0.00(+0.00%)
Jul 22, 2014 4.390 4.440 4.390 4.410 68,922 +0.00(+0.00%)
Jul 21, 2014 4.410 4.420 4.380 4.410 43,194 +0.02(+0.46%)
Jul 18, 2014 4.390 4.390 4.390 4.390 700 +0.01(+0.23%)
Jul 17, 2014 4.400 4.400 4.380 4.380 6,870 -0.03(-0.68%)
Jul 16, 2014 4.380 4.410 4.380 4.410 540,841 +0.04(+0.92%)
Jul 15, 2014 4.400 4.400 4.270 4.370 19,900 -0.03(-0.68%)
Jul 14, 2014 4.350 4.400 4.350 4.400 7,600 +0.00(+0.00%)
Jul 09, 2014 4.400 4.400 13 +0.00(+0.00%)
Jul 08, 2014 4.400 4.400 4.370 4.400 206,807 +0.00(+0.00%)
Jul 07, 2014 4.410 4.420 4.400 4.400 10,625 +0.00(+0.00%)
Jul 04, 2014 4.400 4.400 4.400 4.400 19,930 +0.01(+0.23%)
Jul 03, 2014 4.410 4.410 4.330 4.390 7,150 -0.06(-1.35%)
Jun 30, 2014 4.450 4.450 0 +0.04(+0.91%)
Jun 27, 2014 4.360 4.410 4.360 4.410 2,750 +0.01(+0.23%)
Jun 26, 2014 4.400 4.460 4.330 4.400 53,600 +0.00(+0.00%)
Jun 25, 2014 4.410 4.410 4.400 4.400 9,200 -0.03(-0.68%)
Jun 24, 2014 4.440 4.440 4.400 4.430 29,200 -0.01(-0.23%)
Jun 23, 2014 4.440 4.470 4.440 4.440 7,140 -0.06(-1.33%)
Jun 20, 2014 4.460 4.500 4.400 4.500 9,000 +0.00(+0.00%)
Jun 19, 2014 4.500 4.500 4.500 4.500 4,000 +0.03(+0.67%)
Jun 18, 2014 4.580 4.580 4.410 4.470 29,485 -0.18(-3.87%)
Jun 17, 2014 4.530 4.650 4.500 4.650 9,632 +0.09(+1.97%)
Jun 16, 2014 4.550 4.600 4.510 4.560 19,320 +0.06(+1.33%)
Jun 13, 2014 4.490 4.510 4.490 4.500 30,000 +0.00(+0.00%)
Jun 12, 2014 4.460 4.550 4.410 4.500 53,000 +0.01(+0.22%)
Jun 11, 2014 4.480 4.490 4.420 4.490 8,100 +0.09(+2.05%)
Jun 10, 2014 4.360 4.430 4.360 4.400 13,422 +0.00(+0.00%)
Jun 06, 2014 4.390 4.450 4.390 4.400 237,850 +0.01(+0.23%)
Jun 05, 2014 4.370 4.410 4.370 4.390 31,340 +0.07(+1.62%)
Jun 04, 2014 4.340 4.400 4.320 4.320 20,915 +0.05(+1.17%)
Jun 03, 2014 4.170 4.300 4.170 4.270 680,778 +0.05(+1.18%)
Jun 02, 2014 4.170 4.220 4.170 4.220 27,000 +0.02(+0.48%)
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%)
Mar 03, 2014 3.390 3.450 3.390 3.440 9,636 +0.07(+2.08%)
Feb 28, 2014 3.360 3.410 3.360 3.370 2,400 +0.01(+0.30%)
Feb 27, 2014 3.390 3.400 3.360 3.360 3,675 -0.03(-0.88%)
Feb 26, 2014 3.360 3.390 3.360 3.390 5,900 +0.01(+0.30%)
Feb 25, 2014 3.370 3.380 3.300 3.380 5,800 +0.01(+0.30%)
Feb 24, 2014 3.370 3.400 3.360 3.370 20,677 +0.00(+0.00%)
Feb 21, 2014 3.420 3.420 3.370 3.370 11,026 -0.03(-0.88%)
Feb 20, 2014 3.400 3.400 3.360 3.400 9,177 +0.00(+0.00%)
Feb 19, 2014 3.400 3.400 3.380 3.400 5,771 +0.00(+0.00%)
Feb 18, 2014 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Feb 14, 2014 3.390 3.390 3.390 0 +0.03(+0.89%)
Feb 13, 2014 3.380 3.380 3.350 3.360 2,900 +0.00(+0.00%)
Feb 12, 2014 3.400 3.400 3.360 3.360 6,200 -0.04(-1.18%)
Feb 11, 2014 3.400 3.400 3.390 3.400 65,660 +0.00(+0.00%)
Feb 10, 2014 3.400 3.400 3.400 3.400 41,700 +0.03(+0.89%)
Feb 07, 2014 3.370 3.370 3.330 3.370 6,200 -0.03(-0.88%)
Feb 06, 2014 3.400 3.430 3.400 3.400 165,500 +0.00(+0.00%)
Feb 05, 2014 3.430 3.430 3.340 3.400 15,140 -0.03(-0.87%)
Feb 04, 2014 3.420 3.430 3.420 3.430 1,257 +0.02(+0.59%)
Feb 03, 2014 3.430 3.430 3.410 3.410 3,455 -0.04(-1.16%)
Jan 31, 2014 3.420 3.460 3.410 3.450 5,000 -0.01(-0.29%)
Jan 30, 2014 3.350 3.500 3.330 3.460 30,380 +0.11(+3.28%)
Jan 29, 2014 3.390 3.400 3.330 3.350 66,300 +0.02(+0.60%)
Jan 28, 2014 3.330 3.540 3.330 3.330 50,800 +0.00(+0.00%)
Jan 27, 2014 3.330 3.330 3.330 3.330 1,025 +0.00(+0.00%)
Jan 24, 2014 3.330 3.330 3.320 3.330 6,500 -0.03(-0.89%)
Jan 23, 2014 3.360 3.360 3.360 3.360 9,600 +0.02(+0.60%)
Jan 22, 2014 3.320 3.340 3.320 3.340 1,470 +0.02(+0.60%)
Jan 21, 2014 3.320 3.320 3.320 3.320 850 +0.00(+0.00%)
Jan 20, 2014 3.320 3.320 3.320 3.320 900 +0.00(+0.00%)
Jan 17, 2014 3.340 3.360 3.320 3.320 3,185 -0.03(-0.90%)
Jan 16, 2014 3.360 3.360 3.350 3.350 2,800 +0.02(+0.60%)
Jan 15, 2014 3.390 3.390 3.300 3.330 77,900 -0.05(-1.48%)
Jan 14, 2014 3.480 3.500 3.380 3.380 9,835 -0.06(-1.74%)
Jan 13, 2014 3.360 3.440 3.360 3.440 431 +0.05(+1.47%)
Jan 10, 2014 3.450 3.450 3.360 3.390 9,350 -0.11(-3.14%)
Jan 09, 2014 3.490 3.500 3.490 3.500 830 +0.03(+0.86%)
Jan 08, 2014 3.470 3.470 3.450 3.470 5,010 +0.02(+0.58%)
Jan 07, 2014 3.450 3.460 3.450 3.450 4,400 -0.02(-0.58%)
Jan 06, 2014 3.460 3.470 3.450 3.470 2,000 +0.01(+0.29%)
Jan 03, 2014 3.390 3.460 3.390 3.460 9,400 +0.05(+1.47%)
Dec 31, 2013 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Dec 30, 2013 3.400 3.410 3.400 3.410 11,490 +0.01(+0.29%)
Dec 27, 2013 3.380 3.410 3.380 3.400 1,325 +0.02(+0.59%)
Dec 24, 2013 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 23, 2013 3.380 3.400 3.380 3.380 12,225 +0.00(+0.00%)
Dec 20, 2013 3.400 3.410 3.380 3.380 11,750 +0.01(+0.30%)
Dec 19, 2013 3.370 3.380 3.360 3.370 44,795 +0.01(+0.30%)
Dec 18, 2013 3.360 3.360 3.360 3.360 400 +0.00(+0.00%)
Dec 17, 2013 3.360 3.360 3.360 3.360 700 +0.00(+0.00%)
Dec 16, 2013 3.360 3.360 3.360 3.360 100 +0.00(+0.00%)
Dec 12, 2013 3.360 3.360 3.360 48 -0.01(-0.30%)
Dec 11, 2013 3.360 3.370 3.360 3.370 3,700 +0.01(+0.30%)
Dec 10, 2013 3.370 3.400 3.360 3.360 8,800 +0.00(+0.00%)
Dec 09, 2013 3.370 3.370 3.350 3.360 18,700 -0.01(-0.30%)
Dec 06, 2013 3.410 3.410 3.370 3.370 39,570 -0.07(-2.03%)
Dec 05, 2013 3.450 3.470 3.420 3.440 6,300 +0.00(+0.00%)
Dec 04, 2013 3.400 3.440 3.400 3.440 8,000 +0.04(+1.18%)
Dec 03, 2013 3.430 3.440 3.400 3.400 10,700 -0.03(-0.87%)
Dec 02, 2013 3.430 3.430 3.400 3.430 13,583 -0.02(-0.58%)
Nov 29, 2013 3.400 3.450 3.400 3.450 3,300 +0.05(+1.47%)
Nov 28, 2013 3.370 3.400 3.360 3.400 11,045 +0.00(+0.00%)
Nov 27, 2013 3.430 3.430 3.380 3.400 49,100 -0.03(-0.87%)
Nov 26, 2013 3.440 3.440 3.420 3.430 19,450 -0.01(-0.29%)
Nov 25, 2013 3.490 3.490 3.440 3.440 6,700 -0.06(-1.71%)
Nov 22, 2013 3.500 3.500 3.500 3.500 15,410 +0.00(+0.00%)
Nov 21, 2013 3.500 3.500 3.480 3.500 9,400 +0.00(+0.00%)
Nov 20, 2013 3.500 3.510 3.500 3.500 19,700 +0.00(+0.00%)
Nov 19, 2013 3.500 3.500 3.500 3.500 10,400 +0.00(+0.00%)
Nov 18, 2013 3.500 3.570 3.500 3.500 15,805 +0.01(+0.29%)
Nov 15, 2013 3.490 3.490 3.490 3.490 400 -0.02(-0.57%)
Nov 14, 2013 3.480 3.510 3.480 3.510 5,680 +0.01(+0.29%)
Nov 13, 2013 3.490 3.500 3.480 3.500 1,725 +0.00(+0.00%)
Nov 12, 2013 3.520 3.520 3.460 3.500 15,100 -0.07(-1.96%)
Nov 11, 2013 3.510 3.570 3.500 3.570 3,900 +0.07(+2.00%)
Nov 08, 2013 3.550 3.560 3.500 3.500 15,300 -0.05(-1.41%)
Nov 07, 2013 3.520 3.550 3.510 3.550 6,000 +0.00(+0.00%)
Nov 06, 2013 3.550 3.550 3.550 3.550 2,000 +0.00(+0.00%)
Nov 05, 2013 3.560 3.560 3.550 3.550 19,900 -0.05(-1.39%)
Nov 04, 2013 3.550 3.600 3.550 3.600 14,430 +0.06(+1.69%)
Nov 01, 2013 3.550 3.550 3.540 3.540 4,400 -0.05(-1.39%)
Oct 31, 2013 3.590 3.590 3.550 3.590 17,086 +0.03(+0.84%)
Oct 30, 2013 3.580 3.580 3.550 3.560 4,184 -0.07(-1.93%)
Oct 29, 2013 3.560 3.630 3.500 3.630 39,640 +0.10(+2.83%)
Oct 28, 2013 3.540 3.540 3.530 3.530 1,400 -0.02(-0.56%)
Oct 25, 2013 3.570 3.570 3.550 3.550 1,000 -0.08(-2.20%)
Oct 24, 2013 3.540 3.630 3.520 3.630 36,500 +0.08(+2.25%)
Oct 23, 2013 3.550 3.550 3.520 3.550 16,700 +0.00(+0.00%)
Oct 22, 2013 3.600 3.600 3.550 3.550 16,800 -0.05(-1.39%)
Oct 21, 2013 3.550 3.600 3.550 3.600 4,800 +0.05(+1.41%)
Oct 18, 2013 3.600 3.600 3.520 3.550 20,518 +0.00(+0.00%)
Oct 17, 2013 3.600 3.600 3.540 3.550 7,964 +0.00(+0.00%)
Oct 16, 2013 3.550 3.550 3.540 3.550 5,138 +0.00(+0.00%)
Oct 15, 2013 3.600 3.600 3.540 3.550 15,400 -0.03(-0.84%)
Oct 11, 2013 3.580 3.580 3.580 0 -0.04(-1.10%)
Oct 10, 2013 3.610 3.620 3.610 3.620 2,700 +0.07(+1.97%)
Oct 09, 2013 3.550 3.550 3.550 3.550 2,500 +0.01(+0.28%)
Oct 08, 2013 3.570 3.570 3.540 3.540 13,500 -0.03(-0.84%)
Oct 07, 2013 3.580 3.580 3.570 3.570 1,500 +0.01(+0.28%)
Oct 04, 2013 3.560 3.560 3.560 3.560 100 +0.00(+0.00%)
Oct 03, 2013 3.600 3.600 3.560 3.560 1,900 +0.00(+0.00%)
Oct 02, 2013 3.600 3.650 3.560 3.560 11,220 +0.01(+0.28%)
Sep 30, 2013 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 27, 2013 3.560 3.570 3.550 3.550 1,200 +0.00(+0.00%)
Sep 26, 2013 3.570 3.570 3.540 3.550 14,500 -0.02(-0.56%)
Sep 25, 2013 3.570 3.570 3.570 3.570 3,850 +0.01(+0.28%)
Sep 24, 2013 3.580 3.600 3.560 3.560 6,200 -0.02(-0.56%)
Sep 23, 2013 3.560 3.580 3.550 3.580 650 -0.01(-0.28%)
Sep 20, 2013 3.640 3.640 3.590 3.590 5,700 -0.05(-1.37%)
Sep 19, 2013 3.590 3.640 3.590 3.640 800 +0.05(+1.39%)
Sep 18, 2013 3.590 3.590 3.590 3.590 200 -0.06(-1.64%)
Sep 13, 2013 3.650 3.650 3.650 0 +0.10(+2.82%)
Sep 12, 2013 3.560 3.560 3.530 3.550 16,950 -0.04(-1.11%)
Sep 11, 2013 3.640 3.640 3.590 3.590 6,800 +0.00(+0.00%)
Sep 10, 2013 3.740 3.790 3.580 3.590 17,425 -0.20(-5.28%)
Sep 09, 2013 3.610 3.850 3.610 3.790 33,720 +0.26(+7.37%)
Sep 06, 2013 3.520 3.530 3.520 3.530 7,200 +0.00(+0.00%)
Sep 05, 2013 3.530 3.530 3.520 3.530 920 +0.00(+0.00%)
Sep 04, 2013 3.600 3.600 3.520 3.530 20,475 -0.09(-2.49%)
Sep 03, 2013 3.630 3.630 3.610 3.620 85,100 +0.00(+0.00%)
Aug 30, 2013 3.620 3.620 3.620 0 +0.01(+0.28%)
Aug 28, 2013 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 27, 2013 3.650 3.650 3.600 3.610 35,200 -0.02(-0.55%)
Aug 26, 2013 3.650 3.650 3.630 3.630 9,269 -0.06(-1.63%)
Aug 23, 2013 3.670 3.710 3.600 3.690 18,300 +0.04(+1.10%)
Aug 22, 2013 3.720 3.720 3.650 3.650 22,900 -0.07(-1.88%)
Aug 21, 2013 3.700 3.720 3.650 3.720 4,204 +0.05(+1.36%)
Aug 20, 2013 3.650 3.700 3.650 3.670 25,167 +0.01(+0.27%)
Aug 19, 2013 3.650 3.690 3.650 3.660 16,800 +0.00(+0.00%)
Aug 16, 2013 3.700 3.700 3.610 3.660 12,000 -0.08(-2.14%)
Aug 15, 2013 3.750 3.780 3.720 3.740 12,000 -0.06(-1.58%)
Aug 14, 2013 3.770 3.820 3.710 3.800 2,900 -0.02(-0.52%)
Aug 13, 2013 3.710 3.850 3.710 3.820 1,800 +0.11(+2.96%)
Aug 12, 2013 3.690 3.770 3.670 3.710 7,300 -0.09(-2.37%)
Aug 09, 2013 3.730 3.800 3.720 3.800 9,500 +0.01(+0.26%)
Aug 08, 2013 3.790 3.800 3.720 3.790 17,400 +0.04(+1.07%)
Aug 07, 2013 3.750 3.770 3.750 3.750 98,800 -0.02(-0.53%)
Aug 06, 2013 3.770 3.770 3.770 3.770 4,100 +0.00(+0.00%)
Aug 02, 2013 3.770 3.770 3.770 0 +0.08(+2.17%)
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.