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: 3:59 PM 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 (%)
Nov 30, 2015 2.850 2.850 2.840 2.840 4,500 -0.01(-0.35%)
Nov 27, 2015 2.830 2.850 2.830 2.850 1,000 -0.03(-1.04%)
Nov 25, 2015 2.880 2.880 2.880 0 +0.00(+0.00%)
Nov 24, 2015 2.870 2.880 2.870 2.880 13,000 +0.00(+0.00%)
Nov 23, 2015 2.880 2.880 7,100 +0.03(+1.05%)
Nov 20, 2015 2.880 2.880 2.850 2.850 132,000 -0.04(-1.38%)
Nov 19, 2015 2.900 2.900 2.840 2.890 60,530 -0.01(-0.34%)
Nov 18, 2015 2.900 2.900 2.900 2.900 10,300 +0.00(+0.00%)
Nov 17, 2015 2.900 2.900 2.850 2.900 210,815 +0.00(+0.00%)
Nov 16, 2015 2.850 2.900 2.850 2.900 110,300 +0.05(+1.75%)
Nov 13, 2015 2.910 2.910 2.850 2.850 65,000 -0.06(-2.06%)
Nov 12, 2015 2.930 2.930 2.910 2.910 0 -0.02(-0.68%)
Nov 11, 2015 2.930 2.930 2.930 2.930 12,000 -0.02(-0.68%)
Nov 10, 2015 2.950 2.950 2.950 2.950 16,000 +0.00(+0.00%)
Nov 09, 2015 2.940 2.950 2.940 2.950 6,600 +0.03(+1.03%)
Nov 06, 2015 2.920 2.920 2.920 2.920 16,649 -0.05(-1.68%)
Nov 05, 2015 2.970 2.970 2.970 2.970 100 +0.00(+0.00%)
Nov 04, 2015 2.980 2.980 2.970 2.970 1,200 -0.03(-1.00%)
Nov 03, 2015 2.910 3.000 2.910 3.000 7,500 +0.09(+3.09%)
Nov 02, 2015 2.930 2.930 2.910 2.910 200 -0.04(-1.36%)
Oct 30, 2015 2.990 3.010 2.950 2.950 28,049 -0.10(-3.28%)
Oct 29, 2015 3.010 3.100 3.000 3.050 18,700 +0.05(+1.67%)
Oct 28, 2015 3.060 3.060 3.000 3.000 13,700 -0.07(-2.28%)
Oct 27, 2015 3.070 3.070 3.070 3.070 3,800 +0.02(+0.66%)
Oct 26, 2015 3.050 3.050 3.050 3.050 9,950 +0.05(+1.67%)
Oct 22, 2015 3.000 3.000 3.000 0 -0.01(-0.33%)
Oct 21, 2015 3.140 3.160 3.010 3.010 26,200 -0.11(-3.53%)
Oct 20, 2015 3.120 3.120 3.120 3.120 913 +0.00(+0.00%)
Oct 19, 2015 3.130 3.130 3.120 3.120 4,000 -0.03(-0.95%)
Oct 16, 2015 3.150 3.160 3.150 3.150 1,600 +0.00(+0.00%)
Oct 15, 2015 3.150 3.160 3.150 3.150 5,400 +0.00(+0.00%)
Oct 14, 2015 3.080 3.160 3.050 3.150 10,100 +0.06(+1.94%)
Oct 13, 2015 3.070 3.090 3.070 3.090 1,100 +0.02(+0.65%)
Oct 09, 2015 3.070 3.070 3.070 0 +0.00(+0.00%)
Oct 08, 2015 3.050 3.100 3.010 3.070 29,300 +0.00(+0.00%)
Oct 07, 2015 3.060 3.100 3.050 3.070 5,100 +0.01(+0.33%)
Oct 06, 2015 3.060 3.110 3.050 3.060 12,100 -0.07(-2.24%)
Oct 05, 2015 3.130 3.200 3.120 3.130 13,500 +0.10(+3.30%)
Oct 02, 2015 3.280 3.280 3.030 3.030 7,500 +0.02(+0.66%)
Oct 01, 2015 3.010 3.010 3.010 3.010 1,000 +0.01(+0.33%)
Sep 30, 2015 3.000 3.000 2.960 3.000 18,337 +0.01(+0.33%)
Sep 29, 2015 3.050 3.050 2.990 2.990 1,100 +0.02(+0.67%)
Sep 28, 2015 2.970 2.970 2.970 2.970 18,700 +0.02(+0.68%)
Sep 25, 2015 3.050 3.050 2.950 2.950 17,160 -0.10(-3.28%)
Sep 24, 2015 3.050 3.050 3.010 3.050 18,100 +0.00(+0.00%)
Sep 23, 2015 3.060 3.060 3.050 3.050 3,400 -0.02(-0.65%)
Sep 22, 2015 3.060 3.070 3.060 3.070 418,425 +0.01(+0.33%)
Sep 16, 2015 3.060 3.060 3.060 0 +0.00(+0.00%)
Sep 15, 2015 3.080 3.080 3.060 3.060 5,600 -0.02(-0.65%)
Sep 14, 2015 3.080 3.080 3.080 3.080 1,600 +0.00(+0.00%)
Sep 11, 2015 3.060 3.100 3.050 3.080 6,900 +0.02(+0.65%)
Sep 09, 2015 3.060 3.060 3.060 0 -0.03(-0.97%)
Sep 08, 2015 3.050 3.090 3.050 3.090 25,300 +0.06(+1.98%)
Sep 04, 2015 3.030 3.030 3.030 0 -0.05(-1.62%)
Sep 03, 2015 3.250 3.250 3.060 3.080 29,836 -0.22(-6.67%)
Sep 02, 2015 3.080 3.300 3.080 3.300 31,400 +0.31(+10.37%)
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.