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 (%)
Jul 31, 2008 3.890 3.890 3.810 3.850 2,200 +0.03(+0.79%)
Jul 30, 2008 3.770 3.820 3.750 3.820 8,025 +0.01(+0.26%)
Jul 29, 2008 3.800 3.830 3.770 3.810 11,200 +0.02(+0.53%)
Jul 28, 2008 3.610 3.790 3.610 3.790 1,470 -0.03(-0.79%)
Jul 25, 2008 3.830 3.850 3.810 3.820 7,810 +0.02(+0.53%)
Jul 24, 2008 3.870 3.870 3.800 3.800 12,400 -0.15(-3.80%)
Jul 23, 2008 3.870 3.950 3.870 3.950 5,000 +0.03(+0.77%)
Jul 22, 2008 4.000 4.000 3.920 3.920 11,380 -0.08(-2.00%)
Jul 21, 2008 4.000 4.000 3.860 4.000 119,447 +0.00(+0.00%)
Jul 18, 2008 4.040 4.050 4.000 4.000 56,975 -0.01(-0.25%)
Jul 17, 2008 3.530 4.090 3.530 4.010 125,392 +0.31(+8.38%)
Jul 16, 2008 3.750 3.750 3.520 3.700 31,020 -0.05(-1.33%)
Jul 15, 2008 3.800 3.800 3.720 3.750 31,400 -0.06(-1.57%)
Jul 14, 2008 3.910 3.980 3.810 3.810 20,220 -0.15(-3.79%)
Jul 11, 2008 3.980 3.980 3.960 3.960 25,290 -0.02(-0.50%)
Jul 10, 2008 4.000 4.050 3.980 3.980 61,450 -0.02(-0.50%)
Jul 09, 2008 4.050 4.050 3.830 4.000 28,967 +0.00(+0.00%)
Jul 08, 2008 3.840 4.040 3.830 4.000 30,640 +0.00(+0.00%)
Jul 07, 2008 4.090 4.090 3.830 4.000 22,050 -0.03(-0.74%)
Jul 04, 2008 3.990 4.030 3.920 4.030 8,350 -0.01(-0.25%)
Jul 03, 2008 4.010 4.040 3.920 4.040 36,261 -0.02(-0.49%)
Jul 02, 2008 4.020 4.090 4.000 4.060 6,900 -0.03(-0.73%)
Jul 01, 2008 4.150 4.150 4.000 4.090 17,520 +0.00(+0.00%)
Jun 30, 2008 4.150 4.150 4.000 4.090 17,520 -0.01(-0.24%)
Jun 27, 2008 4.030 4.100 4.030 4.100 106,935 +0.00(+0.00%)
Jun 26, 2008 4.140 4.190 4.000 4.100 11,480 -0.04(-0.97%)
Jun 25, 2008 4.270 4.270 4.090 4.140 24,907 -0.20(-4.61%)
Jun 24, 2008 4.480 4.480 4.280 4.340 18,200 -0.08(-1.81%)
Jun 23, 2008 4.410 4.440 4.410 4.420 18,850 +0.01(+0.23%)
Jun 20, 2008 4.420 4.540 4.410 4.410 4,030 -0.12(-2.65%)
Jun 19, 2008 4.540 4.540 4.400 4.530 15,850 +0.10(+2.26%)
Jun 18, 2008 4.460 4.470 4.430 4.430 15,992 -0.13(-2.85%)
Jun 17, 2008 4.430 4.560 4.430 4.560 18,400 +0.14(+3.17%)
Jun 16, 2008 4.440 4.500 4.420 4.420 5,300 -0.13(-2.86%)
Jun 13, 2008 4.550 4.600 4.550 4.550 1,800 +0.13(+2.94%)
Jun 12, 2008 4.690 4.690 4.420 4.420 19,310 -0.18(-3.91%)
Jun 11, 2008 4.690 4.690 4.550 4.600 8,800 -0.05(-1.08%)
Jun 10, 2008 4.620 4.740 4.590 4.650 10,159 -0.04(-0.85%)
Jun 09, 2008 4.740 4.740 4.650 4.690 4,325 +0.09(+1.96%)
Jun 06, 2008 4.890 4.890 4.600 4.600 6,075 -0.19(-3.97%)
Jun 05, 2008 4.750 4.790 4.740 4.790 5,795 +0.10(+2.13%)
Jun 04, 2008 4.690 4.740 4.670 4.690 5,100 -0.20(-4.09%)
Jun 03, 2008 4.780 4.890 4.660 4.890 25,400 +0.25(+5.39%)
Jun 02, 2008 4.700 4.740 4.610 4.640 3,837 -0.13(-2.73%)
May 30, 2008 4.780 4.780 4.750 4.770 1,304 +0.21(+4.61%)
May 29, 2008 4.810 4.900 4.560 4.560 58,100 -0.34(-6.94%)
May 28, 2008 4.800 4.950 4.800 4.900 55,700 +0.10(+2.08%)
May 27, 2008 4.890 4.920 4.800 4.800 28,300 -0.03(-0.62%)
May 26, 2008 4.720 4.890 4.720 4.830 2,900 -0.02(-0.41%)
May 23, 2008 4.780 4.850 4.750 4.850 4,667 +0.00(+0.00%)
May 22, 2008 4.900 4.900 4.800 4.850 8,300 +0.00(+0.00%)
May 21, 2008 4.940 4.950 4.850 4.850 27,005 -0.09(-1.82%)
May 20, 2008 4.900 4.950 4.880 4.940 12,950 +0.04(+0.82%)
May 19, 2008 4.870 4.940 4.870 4.900 15,080 +0.00(+0.00%)
May 16, 2008 4.870 4.940 4.870 4.900 15,080 -0.04(-0.81%)
May 15, 2008 4.950 4.950 4.870 4.940 12,350 -0.01(-0.20%)
May 14, 2008 4.760 4.950 4.700 4.950 40,076 +0.10(+2.06%)
May 13, 2008 4.900 4.950 4.710 4.850 8,330 -0.06(-1.22%)
May 12, 2008 4.950 4.950 4.880 4.910 27,875 -0.01(-0.20%)
May 09, 2008 4.940 4.950 4.910 4.920 6,400 +0.05(+1.03%)
May 08, 2008 5.020 5.020 4.850 4.870 19,440 -0.03(-0.61%)
May 07, 2008 4.850 5.010 4.850 4.900 59,663 +0.13(+2.73%)
May 06, 2008 4.420 4.770 4.420 4.770 16,350 +0.27(+6.00%)
May 05, 2008 4.570 4.600 4.490 4.500 7,300 +0.01(+0.22%)
May 02, 2008 4.510 4.510 4.490 4.490 3,040 +0.11(+2.51%)
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.