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 (%)
Oct 31, 2008 1.380 1.380 1.350 1.350 10,377 -0.08(-5.59%)
Oct 30, 2008 1.300 1.430 1.290 1.430 63,075 +0.14(+10.85%)
Oct 29, 2008 1.200 1.340 1.200 1.290 119,481 +0.09(+7.50%)
Oct 28, 2008 1.280 1.280 1.160 1.200 109,137 +0.00(+0.00%)
Oct 27, 2008 1.330 1.330 1.150 1.200 116,637 +0.01(+0.84%)
Oct 24, 2008 1.290 1.290 1.180 1.190 126,830 -0.10(-7.75%)
Oct 23, 2008 1.450 1.450 1.260 1.290 288,709 -0.16(-11.03%)
Oct 22, 2008 1.960 1.960 1.450 1.450 132,031 -0.33(-18.54%)
Oct 21, 2008 1.790 1.800 1.700 1.780 107,127 +0.08(+4.71%)
Oct 20, 2008 1.480 1.800 1.480 1.700 153,437 +0.21(+14.09%)
Oct 17, 2008 1.450 1.490 1.400 1.490 115,177 +0.19(+14.62%)
Oct 16, 2008 1.590 1.640 1.250 1.300 877,360 +0.05(+4.00%)
Oct 15, 2008 1.450 1.450 1.220 1.250 134,900 -0.25(-16.67%)
Oct 14, 2008 2.270 2.350 1.200 1.500 117,377 +0.30(+25.00%)
Oct 10, 2008 1.500 1.500 1.200 1.200 187,939 -0.30(-20.00%)
Oct 09, 2008 1.450 1.730 1.450 1.500 122,727 +0.20(+15.38%)
Oct 08, 2008 1.560 1.560 1.210 1.300 124,177 -0.25(-16.13%)
Oct 07, 2008 2.010 2.010 1.450 1.550 259,427 -0.46(-22.89%)
Oct 06, 2008 2.400 2.600 1.780 2.010 44,117 -0.60(-22.99%)
Oct 03, 2008 2.750 2.970 2.560 2.610 6,600 +0.04(+1.56%)
Oct 02, 2008 2.750 2.770 2.510 2.570 21,800 -0.18(-6.55%)
Oct 01, 2008 2.750 2.750 34 +0.00(+0.00%)
Sep 30, 2008 2.750 2.750 2.590 2.750 20,487 +0.00(+0.00%)
Sep 29, 2008 3.000 3.000 2.650 2.750 23,725 -0.25(-8.33%)
Sep 26, 2008 3.000 3.000 2.890 3.000 4,489 +0.01(+0.33%)
Sep 25, 2008 2.820 3.050 2.800 2.990 30,539 +0.12(+4.18%)
Sep 24, 2008 3.030 3.050 2.800 2.870 8,150 -0.09(-3.04%)
Sep 23, 2008 3.000 3.030 2.910 2.960 254,975 -0.04(-1.33%)
Sep 22, 2008 3.020 3.020 2.910 3.000 87,900 -0.10(-3.23%)
Sep 19, 2008 2.990 3.100 2.850 3.100 130,990 +0.39(+14.39%)
Sep 18, 2008 2.790 2.890 2.620 2.710 1,866,325 +0.03(+1.12%)
Sep 17, 2008 2.560 2.700 2.500 2.680 7,730 -0.11(-3.94%)
Sep 16, 2008 2.750 2.840 2.650 2.790 40,030 +0.07(+2.57%)
Sep 15, 2008 3.000 3.000 2.530 2.720 49,700 -0.32(-10.53%)
Sep 12, 2008 3.060 3.060 2.760 3.040 77,800 -0.11(-3.49%)
Sep 11, 2008 3.110 3.150 3.000 3.150 15,900 -0.05(-1.56%)
Sep 10, 2008 2.920 3.490 2.920 3.200 56,554 +0.20(+6.67%)
Sep 09, 2008 3.350 3.350 2.650 3.000 164,731 -0.41(-12.02%)
Sep 08, 2008 3.490 3.490 3.360 3.410 2,900 +0.01(+0.29%)
Sep 05, 2008 3.370 3.480 3.370 3.400 5,775 -0.03(-0.87%)
Sep 04, 2008 3.360 3.450 3.350 3.430 29,800 +0.03(+0.88%)
Sep 03, 2008 3.400 3.400 3.360 3.400 12,200 -0.06(-1.73%)
Sep 02, 2008 3.410 3.460 3.400 3.460 3,600 -0.03(-0.86%)
Aug 29, 2008 3.500 3.500 3.400 3.490 10,190 -0.01(-0.29%)
Aug 28, 2008 3.540 3.540 3.400 3.500 4,051 +0.10(+2.94%)
Aug 27, 2008 3.420 3.420 3.360 3.400 3,800 -0.09(-2.58%)
Aug 26, 2008 3.360 3.490 3.360 3.490 6,045 -0.04(-1.13%)
Aug 25, 2008 3.530 3.530 3.530 3.530 1,000 -0.01(-0.28%)
Aug 22, 2008 3.740 3.740 3.470 3.540 1,350 +0.08(+2.31%)
Aug 21, 2008 3.580 3.580 3.300 3.460 14,600 -0.13(-3.62%)
Aug 20, 2008 3.500 3.590 3.500 3.590 1,949 +0.09(+2.57%)
Aug 19, 2008 3.550 3.550 3.480 3.500 380,345 -0.01(-0.28%)
Aug 18, 2008 3.470 3.510 3.470 3.510 5,500 +0.00(+0.00%)
Aug 15, 2008 3.520 3.600 3.510 3.510 8,600 -0.13(-3.57%)
Aug 14, 2008 3.310 3.640 3.310 3.640 369,992 +0.39(+12.00%)
Aug 13, 2008 3.300 3.300 3.250 3.250 8,775 -0.04(-1.22%)
Aug 12, 2008 3.300 3.300 3.220 3.290 4,950 -0.01(-0.30%)
Aug 11, 2008 3.570 3.600 3.100 3.300 96,310 -0.30(-8.33%)
Aug 08, 2008 3.450 3.630 3.450 3.600 13,280 +0.13(+3.75%)
Aug 07, 2008 3.850 3.850 3.280 3.470 33,387 -0.31(-8.20%)
Aug 06, 2008 3.560 3.780 3.400 3.780 19,293 +0.18(+5.00%)
Aug 05, 2008 3.500 3.710 3.500 3.600 19,200 -0.24(-6.25%)
Aug 04, 2008 3.860 3.860 3.760 3.840 19,040 +0.00(+0.00%)
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.