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 (%)
Jul 30, 2010 3.720 3.730 3.720 3.720 24,100 +0.08(+2.20%)
Jul 29, 2010 3.640 3.640 3.640 3.640 100 -0.01(-0.27%)
Jul 28, 2010 3.650 3.650 3.620 3.650 51,000 +0.00(+0.00%)
Jul 27, 2010 3.650 3.650 3.650 3.650 600 +0.00(+0.00%)
Jul 26, 2010 3.650 3.750 3.650 3.650 16,164 +0.01(+0.27%)
Jul 23, 2010 3.610 3.650 3.630 3.640 9,800 +0.01(+0.28%)
Jul 22, 2010 3.700 3.700 3.610 3.630 7,735 -0.07(-1.89%)
Jul 21, 2010 3.710 3.710 3.700 3.700 8,600 -0.02(-0.54%)
Jul 20, 2010 3.720 3.720 3.720 3.720 525 -0.07(-1.85%)
Jul 19, 2010 3.750 3.790 3.750 3.790 9,500 +0.03(+0.80%)
Jul 16, 2010 3.800 3.820 3.760 3.760 11,725 -0.06(-1.57%)
Jul 15, 2010 3.800 3.820 3.800 3.820 4,983 +0.02(+0.53%)
Jul 14, 2010 3.800 3.860 3.780 3.800 10,823 -0.02(-0.52%)
Jul 13, 2010 3.810 3.820 3.800 3.820 79,847 +0.00(+0.00%)
Jul 12, 2010 3.750 3.820 3.750 3.820 8,875 +0.12(+3.24%)
Jul 09, 2010 3.700 3.700 3.700 3.700 650 +0.00(+0.00%)
Jul 08, 2010 3.700 3.700 3.700 3.700 1,600 +0.01(+0.27%)
Jul 07, 2010 3.700 3.700 3.690 3.690 1,287 +0.00(+0.00%)
Jul 06, 2010 3.620 3.800 3.620 3.690 12,248 -0.11(-2.89%)
Jul 02, 2010 3.850 3.850 3.800 3.800 42,040 +0.09(+2.43%)
Jun 30, 2010 3.740 3.740 3.710 3.710 1,740 +0.14(+3.92%)
Jun 29, 2010 3.750 3.760 3.570 3.570 24,112 -0.38(-9.62%)
Jun 25, 2010 3.950 3.950 3.950 62 +0.00(+0.00%)
Jun 24, 2010 3.960 3.960 3.940 3.950 13,100 -0.01(-0.25%)
Jun 23, 2010 4.000 4.000 3.950 3.960 3,525 -0.04(-1.00%)
Jun 22, 2010 4.010 4.020 4.000 4.000 16,100 -0.07(-1.72%)
Jun 21, 2010 4.070 4.070 4.000 4.070 20,222 -0.12(-2.86%)
Jun 18, 2010 4.190 4.190 4.190 93 +0.00(+0.00%)
Jun 17, 2010 4.150 4.200 4.000 4.190 23,040 +0.07(+1.70%)
Jun 16, 2010 4.250 4.250 4.120 4.120 600 -0.03(-0.72%)
Jun 15, 2010 4.250 4.250 4.150 4.150 39,960 -0.10(-2.35%)
Jun 14, 2010 4.350 4.350 4.250 4.250 1,700 +0.06(+1.43%)
Jun 11, 2010 4.110 4.190 4.110 4.190 27,180 +0.05(+1.21%)
Jun 10, 2010 4.300 4.300 4.140 4.140 7,450 -0.11(-2.59%)
Jun 09, 2010 4.250 4.280 4.250 4.250 5,225 -0.01(-0.23%)
Jun 08, 2010 4.420 4.420 4.190 4.260 46,880 -0.16(-3.62%)
Jun 07, 2010 4.350 4.420 4.300 4.420 124,600 +0.05(+1.14%)
Jun 04, 2010 4.400 4.400 4.370 4.370 44,967 -0.03(-0.68%)
Jun 03, 2010 4.330 4.450 4.130 4.400 36,195 +0.10(+2.33%)
Jun 02, 2010 4.470 4.470 4.300 4.300 81,388 -0.15(-3.37%)
Jun 01, 2010 4.270 4.500 4.060 4.450 247,936 +0.20(+4.71%)
May 31, 2010 4.240 4.400 4.120 4.250 43,615 +0.10(+2.41%)
May 28, 2010 4.090 4.240 4.100 4.150 89,759 +0.05(+1.22%)
May 27, 2010 4.150 4.150 4.010 4.100 66,111 +0.09(+2.24%)
May 26, 2010 3.980 4.100 3.980 4.010 43,013 +0.15(+3.89%)
May 25, 2010 3.520 3.860 3.520 3.860 20,800 +0.00(+0.00%)
May 21, 2010 3.610 3.860 3.610 3.860 12,589 +0.14(+3.76%)
May 20, 2010 3.800 3.730 3.700 3.720 104,559 -0.13(-3.38%)
May 19, 2010 3.890 3.970 3.850 3.850 67,310 -0.04(-1.03%)
May 18, 2010 3.800 3.910 3.750 3.890 49,582 +0.15(+4.01%)
May 17, 2010 3.850 3.980 3.720 3.740 21,900 -0.03(-0.80%)
May 14, 2010 3.730 3.870 3.730 3.770 38,125 -0.05(-1.31%)
May 13, 2010 3.990 3.990 3.820 3.820 3,600 +0.00(+0.00%)
May 12, 2010 4.000 4.020 3.800 3.820 28,550 +0.02(+0.53%)
May 11, 2010 3.800 3.820 3.740 3.800 15,800 -0.06(-1.55%)
May 10, 2010 3.910 3.880 3.840 3.860 19,530 +0.02(+0.52%)
May 07, 2010 3.800 3.940 3.800 3.840 11,400 +0.07(+1.86%)
May 06, 2010 4.000 4.060 3.760 3.770 67,985 -0.27(-6.68%)
May 05, 2010 3.830 4.060 3.860 4.040 43,389 +0.20(+5.21%)
May 04, 2010 4.150 4.160 3.750 3.840 176,684 -0.31(-7.47%)
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.