Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Land Development Corp (TSX: GDC )

3.220 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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, 2020 2.190 2.190 2.190 0 -0.01(-0.45%)
Nov 27, 2020 2.240 2.240 2.200 2.200 3,900 -0.08(-3.51%)
Nov 26, 2020 2.110 2.280 2.110 2.280 12,200 +0.15(+7.04%)
Nov 25, 2020 2.200 2.200 2.070 2.130 13,075 -0.07(-3.18%)
Nov 24, 2020 2.090 2.200 2.090 2.200 7,800 +0.10(+4.76%)
Nov 23, 2020 2.250 2.250 2.100 2.100 23,687 -0.16(-7.08%)
Nov 20, 2020 2.240 2.260 2.130 2.260 20,801 +0.22(+10.78%)
Nov 19, 2020 1.970 2.040 1.960 2.040 6,190 +0.09(+4.62%)
Nov 18, 2020 1.880 1.950 1.800 1.950 46,040 +0.07(+3.72%)
Nov 17, 2020 1.900 1.900 1.880 1.880 3,940 -0.02(-1.05%)
Nov 16, 2020 1.820 1.930 1.820 1.900 24,700 +0.16(+9.20%)
Nov 13, 2020 1.710 1.740 1.710 1.740 3,500 +0.07(+4.19%)
Nov 12, 2020 1.690 1.730 1.660 1.670 5,426 -0.02(-1.18%)
Nov 11, 2020 1.700 1.700 1.640 1.690 3,195 +0.05(+3.05%)
Nov 10, 2020 1.500 1.640 1.500 1.640 62,800 +0.14(+9.33%)
Nov 09, 2020 1.500 1.540 1.480 1.500 122,100 +0.03(+2.04%)
Nov 06, 2020 1.450 1.500 1.450 1.470 23,399 +0.02(+1.38%)
Nov 05, 2020 1.330 1.450 1.330 1.450 4,400 +0.02(+1.40%)
Nov 03, 2020 1.430 1.430 1.430 0 +0.07(+5.15%)
Nov 02, 2020 1.410 1.410 1.320 1.360 12,567 -0.06(-4.23%)
Oct 29, 2020 1.420 1.420 1.420 0 -0.01(-0.70%)
Oct 28, 2020 1.500 1.500 1.430 1.430 6,400 -0.07(-4.67%)
Oct 27, 2020 1.500 1.500 1.480 1.500 4,400 +0.00(+0.00%)
Oct 26, 2020 1.500 1.500 1.500 1.500 6,350 +0.00(+0.00%)
Oct 23, 2020 1.500 1.500 1.500 1.500 13,100 +0.00(+0.00%)
Oct 22, 2020 1.500 1.500 1.500 1.500 11,200 +0.00(+0.00%)
Oct 21, 2020 1.470 1.500 1.470 1.500 16,550 +0.00(+0.00%)
Oct 20, 2020 1.500 1.500 1.500 1.500 5,700 +0.00(+0.00%)
Oct 19, 2020 1.500 1.500 1.500 1.500 31,150 +0.00(+0.00%)
Oct 16, 2020 1.480 1.500 1.480 1.500 600 +0.02(+1.35%)
Oct 15, 2020 1.510 1.510 1.450 1.480 95,400 -0.06(-3.90%)
Oct 14, 2020 1.540 1.540 1.540 1.540 14,175 +0.01(+0.65%)
Oct 13, 2020 1.520 1.550 1.520 1.530 30,000 +0.03(+2.00%)
Oct 09, 2020 1.500 1.500 1.500 0 -0.03(-1.96%)
Oct 08, 2020 1.490 1.530 1.490 1.530 21,099 +0.02(+1.32%)
Oct 07, 2020 1.430 1.510 1.430 1.510 52,900 +0.06(+4.14%)
Oct 06, 2020 1.460 1.460 1.430 1.450 6,916 -0.01(-0.68%)
Oct 05, 2020 1.410 1.460 1.410 1.460 20,900 +0.03(+2.10%)
Oct 02, 2020 1.410 1.450 1.410 1.430 8,001 +0.01(+0.70%)
Oct 01, 2020 1.420 1.420 1.420 1.420 3,330 +0.00(+0.00%)
Sep 30, 2020 1.400 1.420 1.400 1.420 15,125 +0.04(+2.90%)
Sep 29, 2020 1.400 1.400 1.380 1.380 1,180 -0.02(-1.43%)
Sep 28, 2020 1.430 1.430 1.360 1.400 1,569 -0.03(-2.10%)
Sep 25, 2020 1.430 1.430 1.430 1.430 306 -0.01(-0.69%)
Sep 24, 2020 1.440 1.440 1.440 1.440 1,550 +0.04(+2.86%)
Sep 23, 2020 1.410 1.410 1.400 1.400 41,700 -0.05(-3.45%)
Sep 22, 2020 1.410 1.450 1.410 1.450 1,800 +0.02(+1.40%)
Sep 21, 2020 1.430 1.430 1.430 1.430 1,500 -0.01(-0.69%)
Sep 16, 2020 1.440 1.440 1.440 0 +0.03(+2.13%)
Sep 15, 2020 1.430 1.430 1.400 1.410 27,550 -0.03(-2.08%)
Sep 14, 2020 1.450 1.450 1.440 1.440 1,213 -0.01(-0.69%)
Sep 11, 2020 1.450 1.450 1.450 1.450 7,600 +0.01(+0.69%)
Sep 10, 2020 1.440 1.450 1.440 1.440 1,900 +0.00(+0.00%)
Sep 09, 2020 1.410 1.450 1.410 1.440 1,600 +0.03(+2.13%)
Sep 08, 2020 1.400 1.410 1.400 1.410 8,016 -0.02(-1.40%)
Sep 04, 2020 1.430 1.430 1.430 0 +0.00(+0.00%)
Sep 03, 2020 1.480 1.480 1.420 1.430 7,601 -0.04(-2.72%)
Sep 02, 2020 1.400 1.470 1.400 1.470 40,463 +0.09(+6.52%)
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.