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 (%)
Jan 31, 2008 4.740 4.870 4.500 4.620 25,770 +0.01(+0.22%)
Jan 30, 2008 4.250 4.620 4.220 4.610 57,150 +0.45(+10.82%)
Jan 29, 2008 4.250 4.280 4.160 4.160 12,684 +0.06(+1.46%)
Jan 28, 2008 4.400 4.400 4.100 4.100 34,860 -0.35(-7.87%)
Jan 25, 2008 4.200 4.450 4.130 4.450 21,795 +0.27(+6.46%)
Jan 24, 2008 4.200 4.200 4.140 4.180 69,095 +0.03(+0.72%)
Jan 23, 2008 4.240 4.250 4.100 4.150 32,850 +0.01(+0.24%)
Jan 22, 2008 3.950 4.250 3.950 4.140 47,950 +0.09(+2.22%)
Jan 21, 2008 4.410 4.450 4.020 4.050 31,683 -0.49(-10.79%)
Jan 18, 2008 4.650 4.650 4.510 4.540 24,020 -0.11(-2.37%)
Jan 17, 2008 4.940 4.940 4.600 4.650 46,130 -0.35(-7.00%)
Jan 16, 2008 5.070 5.070 4.950 5.000 33,050 -0.21(-4.03%)
Jan 15, 2008 5.240 5.240 5.000 5.210 8,100 +0.13(+2.56%)
Jan 14, 2008 5.150 5.150 5.080 5.080 97,020 -0.02(-0.39%)
Jan 11, 2008 5.250 5.250 5.100 5.100 153,835 -0.15(-2.86%)
Jan 10, 2008 5.120 5.250 5.020 5.250 43,900 +0.05(+0.96%)
Jan 09, 2008 5.270 5.270 5.120 5.200 25,377 -0.10(-1.89%)
Jan 08, 2008 5.390 5.390 5.270 5.300 17,200 -0.02(-0.38%)
Jan 07, 2008 5.450 5.450 5.290 5.320 47,312 -0.13(-2.39%)
Jan 04, 2008 5.450 5.450 5.340 5.450 8,484 +0.00(+0.00%)
Jan 03, 2008 5.400 5.500 5.290 5.450 29,605 +0.20(+3.81%)
Jan 02, 2008 5.230 5.350 5.180 5.250 96,664 +0.05(+0.96%)
Jan 01, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Dec 31, 2007 5.170 5.250 5.160 5.200 29,000 -0.06(-1.14%)
Dec 28, 2007 5.250 5.290 5.210 5.260 4,000 -0.01(-0.19%)
Dec 27, 2007 5.150 5.280 5.150 5.270 6,805 +0.07(+1.35%)
Dec 26, 2007 5.300 5.350 5.200 5.200 12,350 +0.00(+0.00%)
Dec 24, 2007 5.300 5.350 5.200 5.200 12,350 -0.01(-0.19%)
Dec 21, 2007 5.150 5.350 5.150 5.210 5,865 +0.01(+0.19%)
Dec 20, 2007 5.400 5.400 5.110 5.200 15,260 -0.19(-3.53%)
Dec 19, 2007 5.340 5.420 5.330 5.390 3,000 +0.05(+0.94%)
Dec 18, 2007 5.250 5.430 5.120 5.340 19,500 +0.11(+2.10%)
Dec 17, 2007 5.230 5.290 5.120 5.230 21,179 -0.03(-0.57%)
Dec 14, 2007 5.390 5.390 5.200 5.260 10,550 -0.11(-2.05%)
Dec 13, 2007 5.190 5.400 5.120 5.370 44,900 +0.21(+4.07%)
Dec 12, 2007 5.200 5.200 5.120 5.160 11,535 -0.01(-0.19%)
Dec 11, 2007 5.110 5.190 5.110 5.170 23,787 +0.02(+0.39%)
Dec 10, 2007 5.490 5.490 5.120 5.150 22,250 -0.04(-0.77%)
Dec 07, 2007 5.300 5.300 5.130 5.190 15,600 -0.01(-0.19%)
Dec 06, 2007 5.200 5.210 5.040 5.200 38,150 -0.01(-0.19%)
Dec 05, 2007 5.210 5.280 5.210 5.210 56,630 +0.00(+0.00%)
Dec 04, 2007 5.200 5.260 5.200 5.210 49,000 +0.00(+0.00%)
Dec 03, 2007 5.240 5.400 5.210 5.210 69,150 -0.14(-2.62%)
Nov 30, 2007 5.230 5.380 5.230 5.350 47,875 +0.06(+1.13%)
Nov 29, 2007 5.160 5.300 5.160 5.290 86,510 +0.01(+0.19%)
Nov 28, 2007 5.210 5.290 5.210 5.280 83,550 +0.11(+2.13%)
Nov 27, 2007 5.290 5.290 5.160 5.170 67,522 -0.12(-2.27%)
Nov 26, 2007 5.290 5.290 5.200 5.290 30,180 +0.06(+1.15%)
Nov 23, 2007 5.250 5.270 5.210 5.230 10,900 -0.13(-2.43%)
Nov 21, 2007 5.830 5.830 5.290 5.360 33,750 -0.34(-5.96%)
Nov 20, 2007 5.850 5.850 5.670 5.700 63,760 -0.01(-0.18%)
Nov 19, 2007 5.840 5.840 5.670 5.710 26,575 -0.01(-0.17%)
Nov 16, 2007 5.790 5.890 5.690 5.720 45,802 -0.03(-0.52%)
Nov 15, 2007 5.730 5.750 5.500 5.750 36,090 +0.31(+5.70%)
Nov 14, 2007 5.500 5.500 5.430 5.440 8,536 +0.05(+0.93%)
Nov 13, 2007 5.440 5.480 5.220 5.390 27,195 +0.10(+1.89%)
Nov 12, 2007 5.500 5.500 5.280 5.290 15,497 -0.11(-2.04%)
Nov 09, 2007 5.620 5.680 5.310 5.400 35,738 -0.25(-4.42%)
Nov 08, 2007 5.830 5.830 5.540 5.650 20,539 +0.01(+0.18%)
Nov 07, 2007 5.710 5.890 5.580 5.640 41,350 -0.07(-1.23%)
Nov 06, 2007 5.420 5.880 5.420 5.710 39,350 -0.01(-0.17%)
Nov 05, 2007 5.750 5.750 5.650 5.720 8,995 +0.02(+0.35%)
Nov 02, 2007 5.740 5.790 5.650 5.700 32,230 +0.03(+0.53%)
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.