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

Genesis Land Development Corp (TSX: GDC )

3.170 +0.100 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2007 5.880 5.890 5.790 5.850 37,820 +0.06(+1.04%)
Oct 30, 2007 5.720 5.830 5.600 5.790 19,830 +0.00(+0.00%)
Oct 29, 2007 5.120 5.800 5.120 5.790 59,906 +0.36(+6.63%)
Oct 26, 2007 5.590 5.590 5.130 5.430 113,455 -0.10(-1.81%)
Oct 25, 2007 5.650 5.680 5.530 5.530 44,620 -0.08(-1.43%)
Oct 24, 2007 5.830 5.830 5.590 5.610 22,450 -0.13(-2.26%)
Oct 23, 2007 5.510 5.740 5.510 5.740 11,540 +0.09(+1.59%)
Oct 19, 2007 5.890 5.890 5.600 5.650 22,022 -0.11(-1.91%)
Oct 18, 2007 5.770 5.850 5.600 5.760 32,545 -0.09(-1.54%)
Oct 17, 2007 6.000 6.000 5.830 5.850 22,605 -0.15(-2.50%)
Oct 16, 2007 5.910 6.000 5.740 6.000 10,000 +0.11(+1.87%)
Oct 15, 2007 6.060 6.070 5.780 5.890 16,315 -0.12(-2.00%)
Oct 12, 2007 6.000 6.080 5.760 6.010 54,837 -0.01(-0.17%)
Oct 11, 2007 5.980 6.150 5.980 6.020 30,370 +0.06(+1.01%)
Oct 10, 2007 6.000 6.000 5.920 5.960 12,600 -0.02(-0.33%)
Oct 09, 2007 5.900 6.000 5.900 5.980 618,817 +0.08(+1.36%)
Oct 08, 2007 5.990 5.990 5.850 5.900 26,575 +0.00(+0.00%)
Oct 05, 2007 5.990 5.990 5.850 5.900 26,575 -0.08(-1.34%)
Oct 04, 2007 5.990 6.090 5.830 5.980 84,029 +0.00(+0.00%)
Oct 03, 2007 6.200 6.200 5.860 5.980 17,800 -0.02(-0.33%)
Oct 02, 2007 6.160 6.160 5.810 6.000 1,040,300 -0.16(-2.60%)
Oct 01, 2007 6.150 6.200 6.010 6.160 40,657 +0.06(+0.98%)
Sep 28, 2007 6.140 6.140 6.060 6.100 15,875 -0.02(-0.33%)
Sep 27, 2007 6.180 6.300 6.120 6.120 61,600 -0.10(-1.61%)
Sep 26, 2007 6.210 6.220 6.200 6.220 4,725 -0.04(-0.64%)
Sep 25, 2007 6.220 6.330 6.210 6.260 22,200 +0.00(+0.00%)
Sep 24, 2007 6.250 6.260 6.130 6.260 40,527 -0.04(-0.63%)
Sep 21, 2007 6.300 6.300 6.270 6.300 32,180 -0.03(-0.47%)
Sep 20, 2007 6.320 6.350 6.270 6.330 34,405 -0.02(-0.31%)
Sep 19, 2007 6.400 6.470 6.350 6.350 79,410 -0.11(-1.70%)
Sep 18, 2007 6.490 6.490 6.400 6.460 19,960 -0.07(-1.07%)
Sep 17, 2007 6.590 6.590 6.500 6.530 28,802 +0.00(+0.00%)
Sep 14, 2007 6.530 6.620 6.520 6.530 37,560 -0.09(-1.36%)
Sep 13, 2007 6.560 6.620 6.530 6.620 28,100 +0.07(+1.07%)
Sep 12, 2007 6.680 6.690 6.270 6.550 66,065 +0.01(+0.15%)
Sep 11, 2007 6.310 6.540 6.310 6.540 5,025 +0.27(+4.31%)
Sep 10, 2007 6.300 6.350 6.260 6.270 34,850 -0.04(-0.63%)
Sep 07, 2007 6.510 6.510 6.310 6.310 16,510 -0.23(-3.52%)
Sep 06, 2007 6.700 6.700 6.410 6.540 30,029 -0.11(-1.65%)
Sep 05, 2007 6.700 6.700 6.550 6.650 2,753 -0.02(-0.30%)
Sep 04, 2007 6.600 6.690 6.600 6.670 98,275 +0.12(+1.83%)
Aug 31, 2007 6.600 6.650 6.520 6.550 47,700 +0.10(+1.55%)
Aug 30, 2007 6.490 6.630 6.420 6.450 37,160 +0.00(+0.00%)
Aug 29, 2007 6.400 6.600 6.260 6.450 18,367 +0.15(+2.38%)
Aug 28, 2007 6.450 6.470 6.260 6.300 68,975 -0.09(-1.41%)
Aug 27, 2007 6.740 6.790 6.390 6.390 44,450 -0.34(-5.05%)
Aug 24, 2007 6.540 6.840 6.410 6.730 43,720 +0.16(+2.44%)
Aug 23, 2007 6.650 6.650 6.400 6.570 64,930 -0.08(-1.20%)
Aug 22, 2007 6.790 6.830 6.500 6.650 142,750 -0.04(-0.60%)
Aug 21, 2007 6.650 6.840 6.610 6.690 29,310 +0.09(+1.36%)
Aug 20, 2007 6.600 7.060 6.510 6.600 145,128 +0.12(+1.85%)
Aug 17, 2007 6.100 6.590 6.030 6.480 155,764 +0.39(+6.40%)
Aug 16, 2007 6.400 6.400 6.060 6.090 136,075 -0.33(-5.14%)
Aug 15, 2007 6.250 6.870 6.250 6.420 99,680 +0.18(+2.88%)
Aug 14, 2007 6.410 6.450 6.000 6.240 119,500 -0.11(-1.73%)
Aug 13, 2007 6.150 6.500 6.150 6.350 168,804 +0.25(+4.10%)
Aug 10, 2007 6.450 6.450 5.930 6.100 151,226 -0.47(-7.15%)
Aug 09, 2007 6.890 6.890 6.320 6.570 102,311 -0.30(-4.37%)
Aug 08, 2007 6.850 7.050 6.800 6.870 33,227 -0.08(-1.15%)
Aug 07, 2007 7.030 7.120 6.820 6.950 46,306 -0.17(-2.39%)
Aug 06, 2007 7.240 7.240 7.120 7.120 12,250 +0.00(+0.00%)
Aug 03, 2007 7.240 7.240 7.120 7.120 12,250 +0.00(+0.00%)
Aug 02, 2007 7.090 7.140 7.070 7.120 8,235 +0.03(+0.42%)
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.