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 (%)
Dec 31, 2010 3.270 3.350 3.230 3.350 2,088 +0.09(+2.76%)
Dec 30, 2010 3.240 3.270 3.240 3.260 10,290 +0.05(+1.56%)
Dec 29, 2010 3.220 3.220 3.210 3.210 3,594 +0.00(+0.00%)
Dec 24, 2010 3.200 3.210 3.200 3.210 6,350 +0.00(+0.00%)
Dec 23, 2010 3.250 3.320 3.090 3.210 73,400 -0.04(-1.23%)
Dec 22, 2010 3.280 3.280 3.210 3.250 12,690 -0.04(-1.22%)
Dec 21, 2010 3.300 3.300 3.280 3.290 4,900 -0.11(-3.24%)
Dec 20, 2010 3.320 3.400 3.320 3.400 4,750 +0.09(+2.72%)
Dec 17, 2010 3.330 3.330 3.310 3.310 3,203 -0.01(-0.30%)
Dec 16, 2010 3.350 3.350 3.320 3.320 2,000 -0.03(-0.90%)
Dec 15, 2010 3.310 3.400 3.310 3.350 22,900 +0.03(+0.90%)
Dec 14, 2010 3.440 3.440 3.310 3.320 22,174 -0.12(-3.49%)
Dec 13, 2010 3.310 3.440 3.310 3.440 34,300 +0.12(+3.61%)
Dec 10, 2010 3.320 3.320 3.320 3.320 11,000 -0.01(-0.30%)
Dec 09, 2010 3.350 3.350 3.330 3.330 17,720 +0.00(+0.00%)
Dec 08, 2010 3.310 3.330 3.310 3.330 4,160 +0.03(+0.91%)
Dec 07, 2010 3.280 3.300 3.280 3.300 19,390 +0.02(+0.61%)
Dec 06, 2010 3.270 3.280 3.270 3.280 11,000 +0.01(+0.31%)
Dec 03, 2010 3.300 3.300 3.270 3.270 10,713 -0.03(-0.91%)
Dec 02, 2010 3.300 3.300 3.300 3.300 12,100 +0.00(+0.00%)
Dec 01, 2010 3.300 3.360 3.300 3.300 23,750 +0.00(+0.00%)
Nov 30, 2010 3.300 3.300 3.300 3.300 2,700 +0.04(+1.23%)
Nov 29, 2010 3.280 3.340 3.210 3.260 54,300 -0.04(-1.21%)
Nov 26, 2010 3.310 3.310 3.270 3.300 6,500 +0.00(+0.00%)
Nov 25, 2010 3.280 3.350 3.280 3.300 32,188 +0.04(+1.23%)
Nov 24, 2010 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Nov 23, 2010 3.280 3.280 3.250 3.260 2,900 +0.01(+0.31%)
Nov 22, 2010 3.320 3.320 3.250 3.250 4,050 -0.10(-2.99%)
Nov 19, 2010 3.260 3.350 3.260 3.350 15,700 +0.09(+2.76%)
Nov 18, 2010 3.290 3.290 3.260 3.260 4,300 -0.01(-0.31%)
Nov 17, 2010 3.400 3.400 3.270 3.270 6,070 -0.13(-3.82%)
Nov 16, 2010 3.320 3.400 3.310 3.400 15,200 +0.00(+0.00%)
Nov 15, 2010 3.330 3.400 3.300 3.400 55,300 +0.08(+2.41%)
Nov 12, 2010 3.320 3.400 3.300 3.320 10,000 -0.05(-1.48%)
Nov 11, 2010 3.400 3.400 3.300 3.370 7,453 -0.03(-0.88%)
Nov 10, 2010 3.260 3.400 3.260 3.400 20,800 +0.14(+4.29%)
Nov 09, 2010 3.260 3.260 3.260 3.260 6,350 +0.00(+0.00%)
Nov 08, 2010 3.160 3.270 3.150 3.260 42,405 +0.20(+6.54%)
Nov 05, 2010 3.110 3.110 3.020 3.060 13,924 +0.04(+1.32%)
Nov 04, 2010 2.980 3.030 2.980 3.020 17,400 +0.11(+3.78%)
Nov 03, 2010 2.860 2.940 2.860 2.910 2,900 +0.05(+1.75%)
Nov 02, 2010 2.900 2.930 2.860 2.860 19,520 -0.05(-1.72%)
Nov 01, 2010 3.100 3.100 2.850 2.910 69,664 -0.20(-6.43%)
Oct 29, 2010 3.110 3.130 3.110 3.110 9,620 -0.03(-0.96%)
Oct 28, 2010 3.200 3.200 3.110 3.140 15,320 -0.07(-2.18%)
Oct 27, 2010 3.220 3.220 3.210 3.210 5,500 -0.04(-1.23%)
Oct 25, 2010 3.300 3.300 3.250 3.250 6,700 -0.08(-2.40%)
Oct 22, 2010 3.250 3.360 3.250 3.330 1,300 +0.11(+3.42%)
Oct 21, 2010 3.250 3.350 3.220 3.220 73,680 -0.03(-0.92%)
Oct 20, 2010 3.250 3.340 3.240 3.250 26,000 +0.00(+0.00%)
Oct 19, 2010 3.210 3.250 3.210 3.250 1,950 +0.01(+0.31%)
Oct 18, 2010 3.250 3.290 3.240 3.240 49,673 -0.02(-0.61%)
Oct 15, 2010 3.260 3.290 3.220 3.260 39,330 -0.02(-0.61%)
Oct 14, 2010 3.300 3.300 3.280 3.280 35,100 -0.02(-0.61%)
Oct 13, 2010 3.270 3.320 3.270 3.300 281,623 -0.01(-0.30%)
Oct 12, 2010 3.250 3.310 3.250 3.310 116,289 +0.06(+1.85%)
Oct 08, 2010 3.250 3.250 3.250 3.250 2,335 +0.00(+0.00%)
Oct 07, 2010 3.260 3.310 3.250 3.250 5,200 -0.01(-0.31%)
Oct 06, 2010 3.340 3.340 3.260 3.260 2,775 -0.08(-2.40%)
Oct 05, 2010 3.200 3.350 3.200 3.340 11,455 +0.14(+4.37%)
Oct 04, 2010 3.120 3.200 3.120 3.200 21,000 +0.08(+2.56%)
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.