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 +0.010 (+0.29%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 14, 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 (%)
Feb 27, 2009 1.030 1.040 1.020 1.020 2,800 -0.07(-6.42%)
Feb 26, 2009 1.090 1.090 1.090 1.090 3,000 +0.03(+2.83%)
Feb 25, 2009 0.9500 1.060 0.9500 1.060 13,900 +0.11(+11.58%)
Feb 24, 2009 0.9500 1.010 0.9100 0.9500 18,480 +0.00(+0.00%)
Feb 23, 2009 1.040 1.040 0.9500 0.9500 12,900 -0.08(-7.77%)
Feb 20, 2009 1.130 1.170 1.030 1.030 85,427 -0.09(-8.04%)
Feb 19, 2009 1.130 1.200 1.120 1.120 21,110 +0.00(+0.00%)
Feb 18, 2009 1.130 1.130 1.120 1.120 8,600 -0.03(-2.61%)
Feb 17, 2009 1.150 1.150 1.150 1.150 1,600 +0.01(+0.88%)
Feb 13, 2009 1.170 1.200 1.140 1.140 5,050 -0.02(-1.72%)
Feb 12, 2009 1.200 1.200 1.160 1.160 17,550 -0.04(-3.33%)
Feb 11, 2009 1.200 1.200 1.200 1.200 110 +0.00(+0.00%)
Feb 10, 2009 1.200 1.220 1.200 1.200 20,425 +0.00(+0.00%)
Feb 09, 2009 1.180 1.200 1.160 1.200 6,200 -0.05(-4.00%)
Feb 06, 2009 1.220 1.250 1.220 1.250 6,500 +0.00(+0.00%)
Feb 05, 2009 1.200 1.250 1.190 1.250 28,800 -0.02(-1.57%)
Feb 04, 2009 1.250 1.270 1.250 1.270 3,145 -0.01(-0.78%)
Feb 03, 2009 1.270 1.280 1.270 1.280 4,000 +0.07(+5.79%)
Feb 02, 2009 1.300 1.310 1.210 1.210 9,127 -0.19(-13.57%)
Jan 30, 2009 1.310 1.400 1.310 1.400 2,200 +0.00(+0.00%)
Jan 29, 2009 1.400 1.400 1.400 1.400 3,140 -0.03(-2.10%)
Jan 28, 2009 1.370 1.430 1.350 1.430 109,700 +0.17(+13.49%)
Jan 27, 2009 1.120 1.260 1.120 1.260 52,910 +0.16(+14.55%)
Jan 26, 2009 1.200 1.200 1.100 1.100 49,841 -0.09(-7.56%)
Jan 23, 2009 1.190 1.190 1.190 1.190 950 -0.02(-1.65%)
Jan 22, 2009 1.190 1.210 1.190 1.210 9,607 +0.01(+0.83%)
Jan 21, 2009 1.190 1.200 1.190 1.200 2,800 +0.03(+2.56%)
Jan 20, 2009 1.170 1.170 1.170 1.170 400 +0.03(+2.63%)
Jan 19, 2009 1.170 1.170 1.140 1.140 2,000 -0.03(-2.56%)
Jan 16, 2009 1.150 1.220 1.120 1.170 19,700 -0.07(-5.65%)
Jan 15, 2009 1.240 1.240 0 +0.00(+0.00%)
Jan 14, 2009 1.200 1.240 1.180 1.240 3,600 -0.04(-3.13%)
Jan 13, 2009 1.220 1.290 1.210 1.280 15,312 +0.14(+12.28%)
Jan 12, 2009 1.320 1.320 1.140 1.140 19,350 -0.17(-12.98%)
Jan 09, 2009 1.380 1.380 1.300 1.310 31,200 -0.04(-2.96%)
Jan 08, 2009 1.350 1.350 1.350 1.350 1,050 +0.00(+0.00%)
Jan 07, 2009 1.500 1.500 1.350 1.350 56,783 -0.14(-9.40%)
Jan 06, 2009 1.450 1.490 1.370 1.490 57,375 +0.09(+6.43%)
Jan 05, 2009 1.240 1.400 1.240 1.400 70,800 +0.19(+15.70%)
Jan 02, 2009 1.210 1.210 1.210 1.210 3,000 +0.01(+0.83%)
Jan 01, 2009 1.120 1.210 1.120 1.200 0 +0.00(+0.00%)
Dec 31, 2008 1.120 1.210 1.120 1.200 22,475 +0.08(+7.14%)
Dec 30, 2008 1.130 1.180 1.120 1.120 45,499 +0.02(+1.82%)
Dec 29, 2008 1.070 1.140 1.070 1.100 13,699 +0.04(+3.77%)
Dec 24, 2008 1.080 1.080 1.060 1.060 6,000 -0.02(-1.85%)
Dec 23, 2008 1.100 1.150 1.060 1.080 37,200 -0.04(-3.57%)
Dec 22, 2008 1.130 1.150 1.060 1.120 73,970 -0.01(-0.88%)
Dec 19, 2008 1.150 1.180 1.130 1.130 21,404 -0.01(-0.88%)
Dec 18, 2008 1.140 1.190 1.130 1.140 47,000 +0.00(+0.00%)
Dec 17, 2008 1.140 1.140 0 +0.00(+0.00%)
Dec 16, 2008 1.180 1.190 1.130 1.140 35,054 -0.04(-3.39%)
Dec 15, 2008 1.120 1.180 1.070 1.180 2,088,635 +0.12(+11.32%)
Dec 12, 2008 1.070 1.100 1.060 1.060 24,800 -0.03(-2.75%)
Dec 11, 2008 1.010 1.100 1.010 1.090 75,500 +0.08(+7.92%)
Dec 10, 2008 1.050 1.060 1.010 1.010 35,300 -0.08(-7.34%)
Dec 09, 2008 1.080 1.090 1.000 1.090 14,800 +0.01(+0.93%)
Dec 08, 2008 0.9100 1.100 0.9100 1.080 78,598 +0.20(+22.73%)
Dec 05, 2008 0.8400 0.8800 0.8100 0.8800 147,300 +0.07(+8.64%)
Dec 04, 2008 0.9500 0.9500 0.8100 0.8100 99,845 -0.17(-17.35%)
Dec 03, 2008 1.010 1.010 0.9500 0.9800 79,134 -0.01(-1.01%)
Dec 02, 2008 1.000 1.000 0.9900 0.9900 2,260 +0.05(+5.32%)
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.