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 (%)
Apr 29, 2011 4.800 4.800 4.650 4.700 72,113 -0.07(-1.47%)
Apr 28, 2011 4.780 4.780 4.770 4.770 5,200 -0.03(-0.63%)
Apr 27, 2011 4.810 4.810 4.770 4.800 67,832 -0.01(-0.21%)
Apr 26, 2011 4.790 4.810 4.750 4.810 53,580 +0.01(+0.21%)
Apr 25, 2011 4.710 4.820 4.710 4.800 61,548 -0.01(-0.21%)
Apr 21, 2011 4.740 4.850 4.740 4.810 11,900 -0.02(-0.41%)
Apr 20, 2011 4.660 4.900 4.660 4.830 33,355 +0.16(+3.43%)
Apr 19, 2011 4.610 4.700 4.410 4.670 38,950 -0.04(-0.85%)
Apr 18, 2011 4.750 4.750 4.660 4.710 20,650 -0.09(-1.87%)
Apr 15, 2011 4.890 4.890 4.800 4.800 36,500 -0.03(-0.62%)
Apr 14, 2011 4.890 4.930 4.830 4.830 96,553 -0.06(-1.23%)
Apr 13, 2011 4.720 4.950 4.720 4.890 41,850 +0.17(+3.60%)
Apr 12, 2011 4.630 4.750 4.630 4.720 26,630 +0.16(+3.51%)
Apr 11, 2011 4.960 4.960 4.480 4.560 400,354 -0.43(-8.62%)
Apr 08, 2011 5.000 5.070 4.900 4.990 852,682 +0.61(+13.93%)
Apr 07, 2011 4.250 4.400 4.250 4.380 13,200 -0.02(-0.45%)
Apr 06, 2011 4.390 4.400 4.390 4.400 6,504 +0.00(+0.00%)
Apr 05, 2011 4.400 4.400 4.320 4.400 7,400 +0.00(+0.00%)
Apr 04, 2011 4.230 4.450 4.230 4.400 17,600 -0.01(-0.23%)
Apr 01, 2011 4.270 4.410 4.270 4.410 19,120 +0.07(+1.61%)
Mar 31, 2011 4.240 4.390 4.240 4.340 9,512 -0.06(-1.36%)
Mar 30, 2011 4.250 4.400 4.400 4.400 48,046 +0.17(+4.02%)
Mar 29, 2011 4.430 4.430 4.100 4.230 8,190 -0.22(-4.94%)
Mar 28, 2011 4.260 4.450 4.190 4.450 48,838 +0.22(+5.20%)
Mar 25, 2011 4.210 4.260 4.210 4.230 11,466 +0.02(+0.48%)
Mar 24, 2011 4.300 4.310 4.210 4.210 25,152 -0.09(-2.09%)
Mar 23, 2011 4.100 4.310 4.100 4.300 52,948 +0.31(+7.77%)
Mar 22, 2011 3.950 4.000 3.950 3.990 22,650 +0.04(+1.01%)
Mar 21, 2011 3.670 4.060 3.930 3.950 16,575 +0.20(+5.33%)
Mar 18, 2011 3.780 3.790 3.730 3.750 6,300 +0.00(+0.00%)
Mar 17, 2011 3.770 3.790 3.700 3.750 29,339 -0.02(-0.53%)
Mar 16, 2011 3.700 3.850 3.700 3.770 28,290 +0.08(+2.17%)
Mar 15, 2011 3.750 3.750 3.650 3.690 36,250 -0.10(-2.64%)
Mar 14, 2011 3.800 3.800 3.750 3.790 11,510 -0.01(-0.26%)
Mar 11, 2011 3.850 3.850 3.730 3.800 5,950 -0.05(-1.30%)
Mar 10, 2011 3.880 3.880 3.830 3.850 4,900 +0.00(+0.00%)
Mar 09, 2011 3.870 3.920 3.760 3.850 22,916 -0.22(-5.41%)
Mar 08, 2011 4.000 4.070 4.000 4.070 6,600 -0.01(-0.25%)
Mar 07, 2011 4.070 4.100 3.950 4.080 48,847 +0.01(+0.25%)
Mar 04, 2011 3.970 4.150 3.970 4.070 72,710 +0.13(+3.30%)
Mar 03, 2011 3.900 3.950 3.890 3.940 13,695 +0.04(+1.03%)
Mar 02, 2011 3.870 3.900 3.870 3.900 10,955 +0.08(+2.09%)
Mar 01, 2011 3.800 3.820 3.800 3.820 5,250 +0.00(+0.00%)
Feb 28, 2011 3.820 3.820 3.750 3.820 10,250 -0.06(-1.55%)
Feb 25, 2011 3.900 3.940 3.870 3.880 17,600 -0.01(-0.26%)
Feb 24, 2011 3.760 3.890 3.750 3.890 7,500 +0.13(+3.46%)
Feb 23, 2011 3.760 3.760 3.760 3.760 600 -0.04(-1.05%)
Feb 22, 2011 3.800 3.800 3.800 3.800 500 -0.10(-2.56%)
Feb 18, 2011 3.830 3.900 3.760 3.900 5,300 -0.02(-0.51%)
Feb 17, 2011 3.910 3.920 3.900 3.920 10,000 -0.05(-1.26%)
Feb 16, 2011 3.920 3.970 3.920 3.970 6,400 +0.00(+0.00%)
Feb 15, 2011 3.900 3.970 3.900 3.970 20,600 -0.02(-0.50%)
Feb 14, 2011 3.840 3.990 3.830 3.990 8,127 +0.09(+2.31%)
Feb 11, 2011 3.950 4.000 3.900 3.900 27,281 +0.00(+0.00%)
Feb 10, 2011 3.900 3.950 3.900 3.900 9,700 -0.10(-2.50%)
Feb 09, 2011 3.850 4.000 3.800 4.000 63,430 +0.20(+5.26%)
Feb 08, 2011 3.850 3.860 3.760 3.800 24,300 -0.05(-1.30%)
Feb 07, 2011 3.750 3.850 3.750 3.850 45,180 +0.10(+2.67%)
Feb 04, 2011 3.650 3.750 3.650 3.750 19,300 +0.00(+0.00%)
Feb 03, 2011 3.520 3.750 3.520 3.750 42,910 +0.15(+4.17%)
Feb 02, 2011 3.520 3.600 3.520 3.600 16,900 +0.01(+0.28%)
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.