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 (%)
Apr 30, 2010 4.190 4.190 4.110 4.130 23,350 -0.03(-0.72%)
Apr 29, 2010 4.280 4.380 4.120 4.160 68,375 -0.13(-3.03%)
Apr 28, 2010 4.300 4.360 4.260 4.290 21,600 -0.01(-0.23%)
Apr 27, 2010 4.150 4.400 4.130 4.300 78,850 +0.25(+6.17%)
Apr 26, 2010 4.150 4.150 4.000 4.050 79,258 -0.13(-3.11%)
Apr 23, 2010 4.220 4.220 4.180 4.180 23,130 -0.04(-0.95%)
Apr 22, 2010 4.180 4.360 4.180 4.220 30,800 +0.03(+0.72%)
Apr 21, 2010 4.500 4.550 4.180 4.190 204,375 -0.31(-6.89%)
Apr 20, 2010 4.380 4.500 4.380 4.500 68,800 +0.05(+1.12%)
Apr 19, 2010 4.400 4.500 4.270 4.450 64,500 -0.10(-2.20%)
Apr 16, 2010 4.850 4.850 4.520 4.550 186,806 -0.30(-6.19%)
Apr 15, 2010 3.750 5.390 3.750 4.850 795,706 +0.95(+24.36%)
Apr 14, 2010 3.850 3.900 3.740 3.900 78,240 +0.17(+4.56%)
Apr 13, 2010 3.740 3.740 3.650 3.730 26,450 +0.05(+1.36%)
Apr 12, 2010 3.740 3.740 3.680 3.680 13,170 -0.06(-1.60%)
Apr 09, 2010 3.690 3.770 3.650 3.740 23,300 +0.03(+0.81%)
Apr 08, 2010 3.760 3.760 3.700 3.710 9,548 -0.04(-1.07%)
Apr 07, 2010 3.760 3.760 3.750 3.750 12,350 -0.03(-0.79%)
Apr 06, 2010 3.780 3.890 3.780 3.780 20,500 -0.12(-3.08%)
Apr 05, 2010 3.630 3.920 3.630 3.900 37,298 +0.25(+6.85%)
Apr 01, 2010 3.650 3.650 3.650 0 -0.17(-4.45%)
Mar 31, 2010 3.700 3.830 3.690 3.820 23,999 +0.17(+4.66%)
Mar 30, 2010 3.810 3.920 3.490 3.650 85,770 -0.15(-3.95%)
Mar 29, 2010 3.980 3.980 3.800 3.800 69,547 -0.19(-4.76%)
Mar 26, 2010 3.880 3.990 3.880 3.990 153,275 +0.11(+2.84%)
Mar 25, 2010 3.810 3.900 3.760 3.880 48,745 +0.05(+1.31%)
Mar 24, 2010 3.850 3.900 3.800 3.830 57,133 -0.08(-2.05%)
Mar 23, 2010 3.950 3.960 3.830 3.910 49,050 -0.04(-1.01%)
Mar 22, 2010 3.900 4.200 3.850 3.950 242,610 +0.21(+5.61%)
Mar 19, 2010 3.530 3.750 3.530 3.740 136,023 +0.30(+8.72%)
Mar 18, 2010 3.310 3.490 3.310 3.440 89,750 +0.13(+3.93%)
Mar 17, 2010 3.290 3.400 3.280 3.310 172,495 +0.11(+3.44%)
Mar 16, 2010 3.350 3.350 3.200 3.200 30,840 -0.15(-4.48%)
Mar 15, 2010 3.150 3.380 3.340 3.350 89,296 +0.20(+6.35%)
Mar 12, 2010 3.150 3.170 3.150 3.150 126,954 +0.00(+0.00%)
Mar 11, 2010 3.150 3.150 3.120 3.150 54,057 +0.00(+0.00%)
Mar 10, 2010 3.150 3.150 3.100 3.150 69,550 +0.05(+1.61%)
Mar 09, 2010 3.150 3.150 3.100 3.100 14,214 -0.05(-1.59%)
Mar 08, 2010 3.140 3.150 3.130 3.150 26,450 +0.00(+0.00%)
Mar 05, 2010 3.140 3.150 3.130 3.150 62,300 +0.10(+3.28%)
Mar 04, 2010 3.050 3.050 3.040 3.050 11,625 -0.06(-1.93%)
Mar 03, 2010 3.050 3.120 3.050 3.110 12,600 +0.00(+0.00%)
Mar 02, 2010 3.100 3.120 3.100 3.110 10,700 +0.01(+0.32%)
Mar 01, 2010 3.080 3.110 3.010 3.100 30,572 +0.00(+0.00%)
Feb 26, 2010 3.050 3.100 3.020 3.100 52,600 +0.02(+0.65%)
Feb 25, 2010 3.040 3.090 2.970 3.080 50,500 +0.05(+1.65%)
Feb 24, 2010 3.020 3.100 3.000 3.030 57,800 -0.02(-0.66%)
Feb 23, 2010 3.050 3.050 3.020 3.050 100,327 +0.00(+0.00%)
Feb 22, 2010 3.050 3.150 3.000 3.050 176,940 +0.05(+1.67%)
Feb 19, 2010 3.010 3.100 2.980 3.000 207,668 -0.06(-1.96%)
Feb 18, 2010 3.140 3.250 3.060 3.060 23,100 -0.03(-0.97%)
Feb 17, 2010 3.020 3.150 3.020 3.090 27,800 -0.06(-1.90%)
Feb 16, 2010 3.100 3.150 2.990 3.150 23,650 +0.05(+1.61%)
Feb 12, 2010 3.100 3.100 3.100 0 -0.02(-0.64%)
Feb 11, 2010 3.130 3.160 3.100 3.120 12,190 -0.01(-0.32%)
Feb 10, 2010 3.130 3.130 3.050 3.130 11,900 +0.03(+0.97%)
Feb 09, 2010 3.000 3.140 3.000 3.100 25,800 +0.10(+3.33%)
Feb 08, 2010 3.000 3.120 2.990 3.000 13,400 -0.15(-4.76%)
Feb 05, 2010 2.990 3.150 2.990 3.150 22,200 +0.13(+4.30%)
Feb 04, 2010 3.060 3.200 2.960 3.020 32,505 -0.18(-5.63%)
Feb 03, 2010 3.270 3.280 3.060 3.200 26,657 -0.07(-2.14%)
Feb 02, 2010 3.180 3.290 3.130 3.270 83,775 +0.13(+4.14%)
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.