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

Genesis Land Development Corp (TSX: GDC )

3.400 +0.230 (+7.26%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 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 29, 2012 3.050 3.090 3.050 3.050 68,592 -0.01(-0.33%)
Feb 28, 2012 3.050 3.060 3.050 3.060 30,000 -0.04(-1.29%)
Feb 27, 2012 3.140 3.150 3.100 3.100 25,725 +0.00(+0.00%)
Feb 24, 2012 3.100 3.100 3.100 3.100 34,100 +0.00(+0.00%)
Feb 23, 2012 3.050 3.100 3.050 3.100 66,811 +0.00(+0.00%)
Feb 22, 2012 3.050 3.100 3.050 3.100 37,300 +0.00(+0.00%)
Feb 21, 2012 3.100 3.100 2.940 3.100 100,820 +0.00(+0.00%)
Feb 17, 2012 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 16, 2012 3.100 3.120 3.100 3.100 2,600 -0.03(-0.96%)
Feb 15, 2012 3.260 3.260 3.080 3.130 5,935 -0.13(-3.99%)
Feb 14, 2012 3.100 3.300 3.100 3.260 112,935 +0.16(+5.16%)
Feb 13, 2012 3.100 3.200 3.100 3.100 2,320 +0.00(+0.00%)
Feb 10, 2012 3.070 3.100 3.070 3.100 1,600 +0.00(+0.00%)
Feb 09, 2012 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Feb 08, 2012 3.100 3.100 3.100 3.100 130 -0.05(-1.59%)
Feb 07, 2012 3.100 3.150 3.100 3.150 17,000 +0.04(+1.29%)
Feb 06, 2012 3.100 3.110 3.100 3.110 1,100 +0.01(+0.32%)
Feb 03, 2012 3.020 3.150 3.020 3.100 60,308 +0.08(+2.65%)
Feb 02, 2012 3.120 3.120 3.020 3.020 13,114 -0.11(-3.51%)
Feb 01, 2012 2.960 3.180 2.960 3.130 12,600 +0.17(+5.74%)
Jan 31, 2012 2.950 2.960 2.950 2.960 5,150 -0.03(-1.00%)
Jan 30, 2012 3.000 3.000 2.970 2.990 5,059 -0.03(-0.99%)
Jan 27, 2012 3.020 3.080 3.010 3.020 9,300 -0.07(-2.27%)
Jan 26, 2012 3.070 3.090 3.070 3.090 7,439 +0.02(+0.65%)
Jan 25, 2012 3.050 3.070 3.050 3.070 26,900 +0.00(+0.00%)
Jan 24, 2012 3.020 3.110 3.020 3.070 7,865 +0.06(+1.99%)
Jan 23, 2012 3.000 3.010 3.000 3.010 1,200 +0.01(+0.33%)
Jan 20, 2012 3.030 3.030 3.000 3.000 2,665 +0.03(+1.01%)
Jan 19, 2012 2.960 2.970 2.960 2.970 19,700 +0.01(+0.34%)
Jan 18, 2012 3.030 3.030 2.950 2.960 2,630 -0.04(-1.33%)
Jan 17, 2012 3.010 3.010 2.920 3.000 71,500 -0.06(-1.96%)
Jan 16, 2012 2.900 3.060 2.900 3.060 2,542 +0.03(+0.99%)
Jan 13, 2012 3.120 3.120 3.030 3.030 1,900 -0.09(-2.88%)
Jan 12, 2012 2.990 3.120 2.970 3.120 1,053,623 +0.13(+4.35%)
Jan 11, 2012 3.020 3.020 2.930 2.990 3,800 -0.01(-0.33%)
Jan 10, 2012 2.950 3.020 2.910 3.000 15,300 +0.00(+0.00%)
Jan 09, 2012 2.950 3.010 2.870 3.000 216,312 -0.03(-0.99%)
Jan 06, 2012 2.930 3.030 2.910 3.030 272,800 +0.12(+4.12%)
Jan 05, 2012 2.890 2.910 2.890 2.910 3,900 +0.00(+0.00%)
Jan 04, 2012 2.890 2.910 2.890 2.910 8,315 +0.03(+1.04%)
Dec 30, 2011 2.920 2.920 2.800 2.880 10,500 -0.04(-1.37%)
Dec 29, 2011 2.950 2.950 2.910 2.920 9,855 -0.03(-1.02%)
Dec 28, 2011 2.960 2.960 2.950 2.950 20,947 -0.06(-1.99%)
Dec 23, 2011 3.010 3.010 3.010 3.010 6,900 -0.01(-0.33%)
Dec 21, 2011 3.050 3.050 2.900 3.020 9,430 +0.00(+0.00%)
Dec 20, 2011 2.880 3.090 2.880 3.020 8,400 +0.10(+3.42%)
Dec 19, 2011 2.730 3.000 2.730 2.920 7,350 +0.14(+5.04%)
Dec 16, 2011 2.710 2.780 2.700 2.780 6,500 +0.08(+2.96%)
Dec 15, 2011 2.770 2.890 2.700 2.700 8,100 +0.06(+2.27%)
Dec 14, 2011 2.950 2.950 2.600 2.640 40,644 -0.36(-12.00%)
Dec 13, 2011 2.920 3.020 2.920 3.000 18,850 +0.08(+2.74%)
Dec 12, 2011 3.030 3.030 2.900 2.920 58,100 -0.11(-3.63%)
Dec 09, 2011 3.130 3.130 3.030 3.030 8,000 -0.06(-1.94%)
Dec 08, 2011 3.100 3.150 3.080 3.090 11,865 +0.01(+0.32%)
Dec 07, 2011 3.120 3.120 3.040 3.080 2,000 -0.02(-0.65%)
Dec 06, 2011 3.080 3.100 3.080 3.100 2,370 +0.02(+0.65%)
Dec 05, 2011 3.060 3.080 3.060 3.080 2,500 -0.03(-0.96%)
Dec 02, 2011 3.120 3.120 3.110 3.110 3,300 -0.01(-0.32%)
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.