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

Genesis Land Development Corp (TSX: GDC )

3.310 -0.090 (-2.65%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 7, 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, 2013 3.280 3.310 3.280 3.280 29,150 +0.00(+0.00%)
Feb 27, 2013 3.270 3.290 3.270 3.280 28,060 +0.00(+0.00%)
Feb 26, 2013 3.260 3.320 3.260 3.280 14,150 +0.02(+0.61%)
Feb 25, 2013 3.290 3.300 3.260 3.260 79,464 -0.03(-0.91%)
Feb 22, 2013 3.280 3.290 3.280 3.290 4,500 +0.02(+0.61%)
Feb 21, 2013 3.280 3.340 3.260 3.270 14,327 -0.06(-1.80%)
Feb 20, 2013 3.270 3.330 3.260 3.330 14,500 +0.03(+0.91%)
Feb 19, 2013 3.320 3.320 3.270 3.300 66,900 -0.04(-1.20%)
Feb 15, 2013 3.340 3.340 3.340 0 -0.05(-1.47%)
Feb 14, 2013 3.400 3.400 3.380 3.390 20,200 +0.08(+2.42%)
Feb 13, 2013 3.380 3.380 3.310 3.310 40,041 -0.07(-2.07%)
Feb 12, 2013 3.430 3.430 3.320 3.380 21,300 -0.06(-1.74%)
Feb 11, 2013 3.430 3.440 3.430 3.440 12,000 -0.01(-0.29%)
Feb 08, 2013 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 07, 2013 3.450 3.460 3.450 3.450 65,110 +0.00(+0.00%)
Feb 06, 2013 3.450 3.460 3.450 3.450 49,900 +0.00(+0.00%)
Feb 04, 2013 3.450 3.450 3.450 3.450 3,030 +0.00(+0.00%)
Feb 01, 2013 3.450 3.450 3.450 3.450 4,000 -0.01(-0.29%)
Jan 31, 2013 3.470 3.480 3.460 3.460 25,288 -0.01(-0.29%)
Jan 30, 2013 3.500 3.500 3.460 3.470 17,600 -0.04(-1.14%)
Jan 29, 2013 3.510 3.510 3.470 3.510 10,000 +0.00(+0.00%)
Jan 28, 2013 3.520 3.520 3.510 3.510 48,800 +0.00(+0.00%)
Jan 25, 2013 3.520 3.530 3.510 3.510 58,253 -0.06(-1.68%)
Jan 24, 2013 3.520 3.570 3.510 3.570 2,530 +0.03(+0.85%)
Jan 23, 2013 3.500 3.540 3.500 3.540 3,907 +0.07(+2.02%)
Jan 22, 2013 3.450 3.520 3.450 3.470 121,603 -0.01(-0.29%)
Jan 21, 2013 3.450 3.480 3.450 3.480 1,200 -0.01(-0.29%)
Jan 18, 2013 3.460 3.490 3.450 3.490 5,300 +0.06(+1.75%)
Jan 17, 2013 3.430 3.500 3.430 3.430 66,294 -0.02(-0.58%)
Jan 16, 2013 3.450 3.450 3.430 3.450 11,800 +0.00(+0.00%)
Jan 15, 2013 3.450 3.450 3.450 3.450 29,500 +0.00(+0.00%)
Jan 14, 2013 3.430 3.450 3.430 3.450 46,900 +0.02(+0.58%)
Jan 11, 2013 3.400 3.430 3.400 3.430 23,825 +0.03(+0.88%)
Jan 10, 2013 3.450 3.450 3.400 3.400 43,750 -0.05(-1.45%)
Jan 09, 2013 3.450 3.450 3.450 3.450 2,000 +0.00(+0.00%)
Jan 08, 2013 3.450 3.450 3.450 3.450 14,300 +0.00(+0.00%)
Jan 07, 2013 3.440 3.450 3.430 3.450 400 -0.05(-1.43%)
Jan 04, 2013 3.380 3.500 3.380 3.500 85,000 +0.06(+1.74%)
Jan 03, 2013 3.390 3.450 3.390 3.440 64,600 +0.06(+1.78%)
Jan 02, 2013 3.300 3.390 3.300 3.380 6,700 +0.12(+3.68%)
Dec 31, 2012 3.260 3.260 3.260 0 -0.04(-1.21%)
Dec 28, 2012 3.300 3.300 3.300 3.300 275 +0.04(+1.23%)
Dec 27, 2012 3.290 3.300 3.260 3.260 25,600 -0.01(-0.31%)
Dec 24, 2012 3.270 3.270 3.270 0 -0.03(-0.91%)
Dec 21, 2012 3.280 3.300 3.260 3.300 23,628 +0.00(+0.00%)
Dec 20, 2012 3.280 3.300 3.280 3.300 15,970 +0.00(+0.00%)
Dec 19, 2012 3.290 3.300 3.280 3.300 22,740 +0.02(+0.61%)
Dec 18, 2012 3.310 3.310 3.280 3.280 81,550 -0.03(-0.91%)
Dec 17, 2012 3.340 3.340 3.310 3.310 50,100 -0.02(-0.60%)
Dec 14, 2012 3.370 3.370 3.330 3.330 130,830 -0.04(-1.19%)
Dec 13, 2012 3.380 3.400 3.370 3.370 66,625 -0.02(-0.59%)
Dec 12, 2012 3.400 3.420 3.380 3.390 71,500 -0.02(-0.59%)
Dec 11, 2012 3.400 3.410 3.400 3.410 1,400 +0.01(+0.29%)
Dec 10, 2012 3.400 3.400 3.400 3.400 1,350 -0.04(-1.16%)
Dec 07, 2012 3.380 3.440 3.380 3.440 1,600 +0.04(+1.18%)
Dec 06, 2012 3.400 3.400 3.380 3.400 8,300 +0.03(+0.89%)
Dec 05, 2012 3.400 3.450 3.370 3.370 12,250 +0.01(+0.30%)
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.