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 (%)
Feb 28, 2007 5.460 5.650 5.460 5.650 71,500 +0.06(+1.07%)
Feb 27, 2007 5.570 5.600 5.550 5.590 37,200 -0.02(-0.36%)
Feb 26, 2007 5.600 5.650 5.550 5.610 30,100 +0.00(+0.00%)
Feb 23, 2007 5.570 5.610 5.530 5.610 34,300 +0.01(+0.18%)
Feb 22, 2007 5.450 5.600 5.450 5.600 53,317 +0.11(+2.00%)
Feb 21, 2007 5.400 5.490 5.360 5.490 43,080 +0.09(+1.67%)
Feb 20, 2007 5.500 5.510 5.310 5.400 61,875 -0.09(-1.64%)
Feb 16, 2007 5.510 5.550 5.450 5.490 231,700 -0.01(-0.18%)
Feb 15, 2007 5.390 5.500 5.390 5.500 90,750 +0.10(+1.85%)
Feb 14, 2007 5.200 5.400 5.200 5.400 32,900 +0.10(+1.89%)
Feb 13, 2007 5.050 5.300 5.050 5.300 126,179 +0.25(+4.95%)
Feb 12, 2007 5.150 5.150 5.050 5.050 26,750 -0.06(-1.17%)
Feb 09, 2007 5.050 5.120 5.050 5.110 769,000 +0.06(+1.19%)
Feb 08, 2007 5.050 5.190 5.010 5.050 489,700 +0.01(+0.20%)
Feb 07, 2007 4.850 5.050 4.840 5.040 94,500 +0.03(+0.60%)
Feb 06, 2007 5.090 5.090 4.960 5.010 23,100 -0.10(-1.96%)
Feb 05, 2007 5.130 5.190 5.100 5.110 29,967 -0.02(-0.39%)
Feb 02, 2007 5.180 5.220 5.100 5.130 16,400 -0.09(-1.72%)
Feb 01, 2007 4.910 5.300 4.910 5.220 32,100 +0.32(+6.53%)
Jan 31, 2007 4.600 4.910 4.590 4.900 28,900 +0.34(+7.46%)
Jan 30, 2007 4.510 4.620 4.510 4.560 25,300 -0.04(-0.87%)
Jan 29, 2007 4.600 4.600 4.600 4.600 5,100 +0.10(+2.22%)
Jan 26, 2007 4.500 4.500 4.500 4.500 300 -0.06(-1.32%)
Jan 25, 2007 4.400 4.560 4.390 4.560 46,793 +0.19(+4.35%)
Jan 24, 2007 4.380 4.380 4.370 4.370 2,025 -0.02(-0.46%)
Jan 23, 2007 4.330 4.390 4.300 4.390 26,374 +0.03(+0.69%)
Jan 22, 2007 4.400 4.400 4.360 4.360 14,300 -0.04(-0.91%)
Jan 19, 2007 4.350 4.400 4.350 4.400 120,300 +0.01(+0.23%)
Jan 18, 2007 4.350 4.390 4.350 4.390 2,450 -0.01(-0.23%)
Jan 17, 2007 4.390 4.400 4.390 4.400 22,000 +0.01(+0.23%)
Jan 16, 2007 4.380 4.400 4.380 4.390 27,750 +0.02(+0.46%)
Jan 12, 2007 4.360 4.410 4.260 4.370 272,600 -0.03(-0.68%)
Jan 11, 2007 4.390 4.450 4.320 4.400 19,400 -0.04(-0.90%)
Jan 10, 2007 4.410 4.450 4.360 4.440 8,800 -0.01(-0.22%)
Jan 09, 2007 4.350 4.450 4.350 4.450 2,600 +0.05(+1.14%)
Jan 08, 2007 4.420 4.450 4.250 4.400 122,100 -0.05(-1.12%)
Jan 05, 2007 4.500 4.500 4.450 4.450 216,200 -0.10(-2.20%)
Jan 04, 2007 4.500 4.550 4.500 4.550 30,600 +0.00(+0.00%)
Jan 03, 2007 4.430 4.550 4.430 4.550 1,066,903 +0.02(+0.44%)
Dec 29, 2006 4.360 4.550 4.360 4.530 77,281 +0.04(+0.89%)
Dec 28, 2006 4.350 4.490 4.350 4.490 36,750 +0.07(+1.58%)
Dec 27, 2006 4.400 4.420 4.400 4.420 4,430 +0.06(+1.38%)
Dec 26, 2006 4.350 4.360 4.320 4.360 14,950 +0.00(+0.00%)
Dec 22, 2006 4.350 4.360 4.320 4.360 14,950 +0.00(+0.00%)
Dec 21, 2006 4.480 4.480 4.310 4.360 8,800 -0.02(-0.46%)
Dec 20, 2006 4.330 4.380 4.330 4.380 8,900 +0.03(+0.69%)
Dec 19, 2006 4.250 4.500 4.250 4.350 37,500 -0.05(-1.14%)
Dec 18, 2006 4.510 4.510 4.250 4.400 528,945 -0.15(-3.30%)
Dec 15, 2006 4.510 4.550 4.510 4.550 27,100 +0.04(+0.89%)
Dec 14, 2006 4.500 4.520 4.500 4.510 33,400 +0.00(+0.00%)
Dec 13, 2006 4.510 4.540 4.500 4.510 103,500 +0.00(+0.00%)
Dec 12, 2006 4.520 4.530 4.500 4.510 34,000 +0.00(+0.00%)
Dec 11, 2006 4.550 4.570 4.510 4.510 35,775 -0.05(-1.10%)
Dec 08, 2006 4.560 4.560 4.560 4.560 2,095 -0.04(-0.87%)
Dec 07, 2006 4.560 4.600 4.560 4.600 3,500 +0.00(+0.00%)
Dec 06, 2006 4.590 4.600 4.550 4.600 8,350 +0.00(+0.00%)
Dec 05, 2006 4.500 4.600 4.450 4.600 30,900 +0.00(+0.00%)
Dec 04, 2006 4.460 4.600 4.460 4.600 13,860 -0.10(-2.13%)
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.