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 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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 (%)
Sep 29, 2006 5.000 5.060 5.000 5.000 65,319 +0.06(+1.21%)
Sep 28, 2006 4.800 4.940 4.800 4.940 361,900 +0.15(+3.13%)
Sep 27, 2006 4.600 4.790 4.600 4.790 82,261 +0.17(+3.68%)
Sep 26, 2006 4.650 4.650 4.520 4.620 8,900 +0.07(+1.54%)
Sep 25, 2006 4.600 4.650 4.520 4.550 13,300 +0.03(+0.66%)
Sep 22, 2006 4.650 4.690 4.520 4.520 139,947 -0.08(-1.74%)
Sep 21, 2006 4.600 4.700 4.600 4.600 19,150 -0.06(-1.29%)
Sep 20, 2006 4.590 4.670 4.590 4.660 30,000 +0.11(+2.42%)
Sep 19, 2006 4.660 4.660 4.550 4.550 32,800 -0.06(-1.30%)
Sep 18, 2006 4.740 4.740 4.570 4.610 12,100 -0.09(-1.91%)
Sep 15, 2006 4.550 4.700 4.530 4.700 28,200 +0.06(+1.29%)
Sep 14, 2006 4.300 4.640 4.300 4.640 45,231 +0.19(+4.27%)
Sep 13, 2006 4.130 4.450 4.130 4.450 75,676 +0.34(+8.27%)
Sep 12, 2006 4.080 4.110 3.970 4.110 115,964 -0.10(-2.38%)
Sep 11, 2006 4.300 4.380 4.110 4.210 39,624 -0.22(-4.97%)
Sep 08, 2006 4.460 4.460 4.400 4.430 11,200 -0.06(-1.34%)
Sep 07, 2006 4.500 4.500 4.400 4.490 27,804 -0.09(-1.97%)
Sep 06, 2006 4.630 4.670 4.500 4.580 41,300 -0.07(-1.51%)
Sep 05, 2006 4.650 4.700 4.500 4.650 86,900 -0.05(-1.06%)
Sep 01, 2006 4.670 4.750 4.500 4.700 53,980 -0.01(-0.21%)
Aug 31, 2006 4.900 4.950 4.710 4.710 42,276 -0.16(-3.29%)
Aug 30, 2006 5.000 5.020 4.800 4.870 48,330 -0.13(-2.60%)
Aug 29, 2006 5.050 5.070 4.950 5.000 54,750 -0.05(-0.99%)
Aug 28, 2006 5.100 5.100 5.050 5.050 9,505 +0.00(+0.00%)
Aug 25, 2006 5.010 5.100 5.010 5.050 32,000 -0.01(-0.20%)
Aug 24, 2006 5.060 5.060 5.060 5.060 14,900 -0.04(-0.78%)
Aug 23, 2006 5.150 5.150 4.970 5.100 26,200 -0.03(-0.58%)
Aug 22, 2006 5.190 5.190 5.120 5.130 9,177 -0.12(-2.29%)
Aug 21, 2006 5.250 5.290 5.120 5.250 35,542 -0.05(-0.94%)
Aug 18, 2006 5.450 5.450 5.300 5.300 1,700 -0.05(-0.93%)
Aug 17, 2006 5.500 5.520 5.000 5.350 74,751 -0.15(-2.73%)
Aug 16, 2006 5.500 5.550 5.410 5.500 30,500 -0.01(-0.18%)
Aug 15, 2006 5.690 5.700 5.420 5.510 6,580 -0.13(-2.30%)
Aug 14, 2006 5.780 5.790 5.640 5.640 2,200 -0.07(-1.23%)
Aug 11, 2006 5.750 5.800 5.710 5.710 12,741 -0.05(-0.87%)
Aug 10, 2006 5.670 5.760 5.670 5.760 21,100 +0.09(+1.59%)
Aug 09, 2006 5.660 5.670 5.400 5.670 6,730 +0.11(+1.98%)
Aug 08, 2006 5.760 5.760 5.500 5.560 6,970 -0.14(-2.46%)
Aug 07, 2006 5.680 5.700 5.680 5.700 3,700 +0.00(+0.00%)
Aug 04, 2006 5.680 5.700 5.680 5.700 3,700 -0.05(-0.87%)
Aug 03, 2006 5.700 5.790 5.700 5.750 100,625 +0.00(+0.00%)
Aug 02, 2006 5.630 6.000 5.630 5.750 9,840 +0.14(+2.50%)
Aug 01, 2006 5.500 5.610 5.500 5.610 19,600 +0.11(+2.00%)
Jul 31, 2006 5.440 5.500 5.440 5.500 17,000 +0.06(+1.10%)
Jul 28, 2006 5.410 5.440 5.370 5.440 81,720 +0.03(+0.55%)
Jul 27, 2006 5.250 5.450 5.250 5.410 26,725 +0.16(+3.05%)
Jul 26, 2006 5.220 5.250 5.180 5.250 22,100 +0.05(+0.96%)
Jul 25, 2006 5.090 5.200 5.090 5.200 37,900 +0.05(+0.97%)
Jul 24, 2006 5.150 5.150 5.050 5.150 62,400 +0.00(+0.00%)
Jul 21, 2006 5.110 5.150 5.100 5.150 13,325 -0.01(-0.19%)
Jul 20, 2006 5.000 5.160 5.000 5.160 33,600 +0.10(+1.98%)
Jul 19, 2006 5.000 5.070 5.000 5.060 19,345 +0.06(+1.20%)
Jul 18, 2006 5.030 5.100 4.950 5.000 122,250 -0.17(-3.29%)
Jul 17, 2006 5.290 5.290 5.050 5.170 88,000 -0.12(-2.27%)
Jul 14, 2006 5.260 5.300 5.200 5.290 8,100 -0.02(-0.38%)
Jul 13, 2006 5.200 5.440 5.200 5.310 16,600 +0.11(+2.12%)
Jul 12, 2006 5.350 5.350 5.200 5.200 824,940 -0.10(-1.89%)
Jul 11, 2006 5.390 5.390 5.300 5.300 35,500 +0.01(+0.19%)
Jul 10, 2006 5.300 5.350 5.280 5.290 8,100 -0.10(-1.86%)
Jul 07, 2006 5.390 5.390 5.370 5.390 6,120 -0.01(-0.19%)
Jul 06, 2006 5.330 5.500 5.330 5.400 60,300 -0.09(-1.64%)
Jul 05, 2006 5.420 5.530 5.300 5.490 156,550 +0.27(+5.17%)
Jul 03, 2006 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Jun 30, 2006 5.250 5.250 5.190 5.220 59,150 -0.03(-0.57%)
Jun 29, 2006 5.250 5.250 5.250 5.250 0 +0.05(+0.96%)
Jun 28, 2006 5.190 5.200 5.150 5.200 267,900 -0.06(-1.14%)
Jun 27, 2006 5.390 5.400 5.200 5.260 82,697 -0.02(-0.38%)
Jun 23, 2006 5.660 5.680 5.200 5.280 163,040 -0.51(-8.81%)
Jun 22, 2006 6.000 6.180 5.680 5.790 161,458 -0.53(-8.39%)
Jun 21, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 20, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 19, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 16, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 15, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 14, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 13, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 12, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 09, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 08, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 07, 2006 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Jun 06, 2006 6.400 6.400 6.320 6.320 48,150 -0.08(-1.25%)
Jun 05, 2006 6.200 6.460 6.200 6.400 122,660 +0.30(+4.92%)
Jun 02, 2006 6.010 6.100 6.010 6.100 9,600 +0.10(+1.67%)
Jun 01, 2006 5.980 6.010 5.790 6.000 23,100 +0.05(+0.84%)
May 31, 2006 5.700 5.950 5.550 5.950 50,895 +0.15(+2.59%)
May 30, 2006 5.900 5.930 5.800 5.800 59,000 -0.20(-3.33%)
May 26, 2006 6.010 6.030 6.000 6.000 45,284 +0.00(+0.00%)
May 25, 2006 5.860 6.080 5.860 6.000 35,000 +0.18(+3.09%)
May 24, 2006 6.020 6.020 5.500 5.820 45,691 -0.24(-3.96%)
May 23, 2006 5.970 6.220 5.930 6.060 46,880 +0.30(+5.21%)
May 22, 2006 5.760 5.760 5.760 5.760 0 +0.00(+0.00%)
May 19, 2006 5.500 6.030 5.310 5.760 135,825 +0.36(+6.67%)
May 18, 2006 5.890 5.890 5.120 5.400 468,849 -0.50(-8.47%)
May 17, 2006 6.510 6.590 5.370 5.900 158,276 -0.70(-10.61%)
May 16, 2006 6.750 6.850 6.500 6.600 131,678 -0.30(-4.35%)
May 15, 2006 7.060 7.060 6.600 6.900 171,835 -0.24(-3.36%)
May 12, 2006 7.130 7.150 7.020 7.140 97,198 +0.09(+1.28%)
May 11, 2006 6.970 7.140 6.880 7.050 720,429 +0.20(+2.92%)
May 10, 2006 6.800 6.970 6.780 6.850 64,233 +0.10(+1.48%)
May 09, 2006 6.750 6.800 6.750 6.750 45,329 +0.03(+0.45%)
May 08, 2006 6.700 6.800 6.660 6.720 24,640 +0.02(+0.30%)
May 05, 2006 6.650 6.800 6.600 6.700 324,270 -0.09(-1.33%)
May 04, 2006 7.000 7.000 6.750 6.790 514,277 -0.19(-2.72%)
May 03, 2006 6.740 6.980 6.660 6.980 96,936 +0.38(+5.76%)
May 02, 2006 6.500 6.700 6.500 6.600 165,885 +0.10(+1.54%)
May 01, 2006 6.480 6.610 6.400 6.500 271,288 +0.10(+1.56%)
Apr 28, 2006 6.400 6.400 6.400 6.400 0 +0.02(+0.31%)
Apr 27, 2006 6.300 6.390 6.200 6.380 100,300 -0.05(-0.78%)
Apr 26, 2006 6.600 6.600 6.200 6.430 531,012 -0.07(-1.08%)
Apr 25, 2006 6.750 6.750 6.500 6.500 607,907 -0.20(-2.99%)
Apr 24, 2006 6.700 6.710 6.500 6.700 1,172,069 +0.05(+0.75%)
Apr 21, 2006 6.240 6.700 6.190 6.650 294,506 +0.65(+10.83%)
Apr 20, 2006 5.650 6.000 5.500 6.000 233,266 +0.30(+5.26%)
Apr 19, 2006 5.700 5.740 5.600 5.700 69,180 +0.05(+0.88%)
Apr 18, 2006 5.650 5.700 5.650 5.650 92,385 +0.00(+0.00%)
Apr 17, 2006 5.650 5.690 5.650 5.650 25,400 +0.00(+0.00%)
Apr 13, 2006 5.660 5.720 5.470 5.650 49,660 -0.01(-0.18%)
Apr 12, 2006 5.700 5.730 5.650 5.660 37,050 -0.08(-1.39%)
Apr 11, 2006 5.660 5.740 5.650 5.740 47,500 +0.04(+0.70%)
Apr 10, 2006 5.700 5.740 5.650 5.700 255,828 +0.00(+0.00%)
Apr 07, 2006 5.600 5.700 5.600 5.700 34,434 +0.11(+1.97%)
Apr 06, 2006 5.400 5.590 5.350 5.590 54,034 +0.19(+3.52%)
Apr 05, 2006 5.700 5.700 5.250 5.400 91,980 -0.28(-4.93%)
Apr 04, 2006 5.280 5.740 5.280 5.680 137,974 +0.43(+8.19%)
Apr 03, 2006 5.000 5.250 5.000 5.250 167,500 +0.09(+1.74%)
Mar 31, 2006 5.100 5.190 5.100 5.160 140,975 +0.11(+2.18%)
Mar 30, 2006 5.000 5.140 5.000 5.050 99,040 +0.01(+0.20%)
Mar 29, 2006 4.950 5.040 4.890 5.040 24,400 +0.09(+1.82%)
Mar 28, 2006 4.950 4.950 4.880 4.950 8,900 -0.03(-0.60%)
Mar 27, 2006 4.990 4.990 4.870 4.980 361,000 +0.07(+1.43%)
Mar 24, 2006 4.880 5.000 4.880 4.910 4,694 +0.01(+0.20%)
Mar 21, 2006 5.000 5.000 4.850 4.900 63,749 +0.00(+0.00%)
Mar 20, 2006 4.830 5.000 4.820 4.900 231,365 +0.00(+0.00%)
Mar 17, 2006 4.950 4.950 4.700 4.900 53,670 +0.05(+1.03%)
Mar 16, 2006 4.570 4.850 4.500 4.850 64,573 +0.27(+5.90%)
Mar 15, 2006 4.620 4.620 4.580 4.580 4,408 -0.02(-0.43%)
Mar 14, 2006 4.660 4.660 4.580 4.600 41,890 -0.06(-1.29%)
Mar 13, 2006 4.790 4.790 4.660 4.660 11,660 +0.06(+1.30%)
Mar 10, 2006 4.840 4.890 4.600 4.600 40,592 -0.15(-3.16%)
Mar 09, 2006 4.780 4.830 4.600 4.750 52,380 -0.08(-1.66%)
Mar 08, 2006 4.800 4.830 4.780 4.830 55,900 -0.02(-0.41%)
Mar 07, 2006 4.880 4.880 4.800 4.850 48,300 +0.02(+0.41%)
Mar 06, 2006 4.860 4.900 4.830 4.830 26,700 -0.09(-1.83%)
Mar 03, 2006 4.920 4.920 4.850 4.920 27,773 +0.05(+1.03%)
Mar 02, 2006 4.910 4.920 4.860 4.870 9,900 +0.04(+0.83%)
Mar 01, 2006 4.930 4.950 4.750 4.830 27,900 -0.10(-2.03%)
Feb 28, 2006 4.620 4.930 4.600 4.930 36,864 +0.28(+6.02%)
Feb 27, 2006 4.820 4.860 4.650 4.650 37,047 -0.15(-3.12%)
Feb 24, 2006 5.000 5.000 4.800 4.800 80,540 -0.19(-3.81%)
Feb 23, 2006 4.980 4.990 4.950 4.990 170,101 +0.02(+0.40%)
Feb 22, 2006 4.950 5.150 4.940 4.970 329,591 +0.12(+2.47%)
Feb 21, 2006 4.750 4.950 4.750 4.850 255,365 +0.07(+1.46%)
Feb 17, 2006 4.600 4.800 4.560 4.780 306,768 +0.24(+5.29%)
Feb 16, 2006 4.050 4.650 4.000 4.540 341,120 +0.54(+13.50%)
Feb 15, 2006 3.860 4.040 3.860 4.000 50,670 +0.14(+3.63%)
Feb 14, 2006 3.830 3.900 3.830 3.860 254,289 -0.06(-1.53%)
Feb 13, 2006 3.960 4.000 3.850 3.920 594,640 +0.03(+0.77%)
Feb 10, 2006 3.960 3.960 3.890 3.890 15,898 -0.10(-2.51%)
Feb 09, 2006 3.960 4.000 3.920 3.990 67,264 -0.01(-0.25%)
Feb 08, 2006 4.000 4.050 3.960 4.000 45,540 +0.86(+27.39%)
Feb 07, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 06, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 03, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 02, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 01, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 31, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 30, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 27, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 26, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 25, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 24, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 23, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 20, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 19, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 18, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 17, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 13, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 12, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 11, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 10, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 09, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 06, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 05, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 04, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jan 03, 2006 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 30, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 29, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 28, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 23, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 22, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 21, 2005 3.130 3.140 3.140 3.140 17,200 +0.00(+0.00%)
Dec 20, 2005 3.130 3.140 3.140 3.140 17,200 +0.01(+0.32%)
Dec 19, 2005 3.000 3.130 3.000 3.130 30,794 +0.03(+0.97%)
Dec 16, 2005 3.100 3.140 3.100 3.100 17,174 +0.00(+0.00%)
Dec 15, 2005 3.050 3.100 3.050 3.100 2,000 +0.05(+1.64%)
Dec 14, 2005 3.050 3.100 3.050 3.050 66,564 +0.00(+0.00%)
Dec 13, 2005 3.150 3.150 3.050 3.050 238,833 -0.10(-3.17%)
Dec 12, 2005 3.180 3.180 3.030 3.150 39,631 +0.00(+0.00%)
Dec 09, 2005 3.000 3.150 3.000 3.150 93,746 +0.12(+3.96%)
Dec 08, 2005 3.050 3.090 3.030 3.030 59,104 -0.02(-0.66%)
Dec 07, 2005 3.000 3.080 3.000 3.050 82,000 +0.05(+1.67%)
Dec 06, 2005 3.000 3.030 3.000 3.000 15,000 -0.05(-1.64%)
Dec 05, 2005 2.970 3.050 2.970 3.050 91,640 +0.10(+3.39%)
Dec 02, 2005 2.940 2.950 2.900 2.950 43,600 +0.05(+1.72%)
Dec 01, 2005 2.900 2.920 2.820 2.900 93,702 +0.01(+0.35%)
Nov 30, 2005 2.830 3.050 2.830 2.890 590,006 +0.09(+3.21%)
Nov 29, 2005 2.800 2.800 2.750 2.800 333,100 +0.00(+0.00%)
Nov 28, 2005 2.800 2.800 2.790 2.800 23,938 +0.00(+0.00%)
Nov 25, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 23, 2005 2.720 2.800 2.720 2.800 30,227 +0.06(+2.19%)
Nov 22, 2005 2.700 2.740 2.700 2.740 12,430 +0.06(+2.24%)
Nov 21, 2005 2.720 2.720 2.680 2.680 10,100 -0.02(-0.74%)
Nov 18, 2005 2.750 2.750 2.700 2.700 20,600 -0.04(-1.46%)
Nov 17, 2005 2.760 2.760 2.740 2.740 10,400 -0.05(-1.79%)
Nov 16, 2005 2.790 2.790 2.770 2.790 6,550 +0.00(+0.00%)
Nov 15, 2005 2.750 2.790 2.750 2.790 7,536 +0.07(+2.57%)
Nov 14, 2005 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Nov 11, 2005 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Nov 10, 2005 2.800 2.800 2.720 2.720 6,760 -0.13(-4.56%)
Nov 09, 2005 2.690 2.850 2.680 2.850 41,800 +0.16(+5.95%)
Nov 08, 2005 2.790 2.840 2.690 2.690 31,321 -0.11(-3.93%)
Nov 07, 2005 2.650 2.800 2.650 2.800 91,120 +0.19(+7.28%)
Nov 04, 2005 2.610 2.620 2.610 2.610 31,745 +0.00(+0.00%)
Nov 03, 2005 2.600 2.680 2.600 2.610 64,050 +0.01(+0.38%)
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.