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

Genesis Land Development Corp (TSX: GDC )

3.070 -0.030 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2009 1.900 1.900 1.750 1.750 48,300 -0.17(-8.85%)
Aug 28, 2009 1.920 1.920 1.900 1.920 6,586 +0.02(+1.05%)
Aug 27, 2009 1.900 1.900 1.800 1.900 6,850 +0.00(+0.00%)
Aug 26, 2009 1.910 1.920 1.900 1.900 2,700 +0.00(+0.00%)
Aug 25, 2009 1.900 1.910 1.860 1.900 38,940 -0.01(-0.52%)
Aug 24, 2009 1.850 1.950 1.850 1.910 14,176 +0.11(+6.11%)
Aug 21, 2009 1.780 1.840 1.780 1.800 4,065 +0.05(+2.86%)
Aug 20, 2009 1.950 1.950 1.620 1.750 29,575 -0.17(-8.85%)
Aug 19, 2009 2.050 2.050 1.900 1.920 23,300 -0.13(-6.34%)
Aug 18, 2009 1.900 2.050 1.900 2.050 22,900 +0.25(+13.89%)
Aug 17, 2009 1.830 1.830 1.730 1.800 5,000 -0.14(-7.22%)
Aug 14, 2009 1.900 1.940 1.730 1.940 20,350 +0.07(+3.74%)
Aug 13, 2009 1.940 1.960 1.750 1.870 30,100 -0.07(-3.61%)
Aug 12, 2009 1.930 1.980 1.910 1.940 34,535 +0.04(+2.11%)
Aug 11, 2009 1.740 1.970 1.730 1.900 133,184 +0.16(+9.20%)
Aug 10, 2009 1.600 1.740 1.600 1.740 60,450 +0.22(+14.47%)
Aug 07, 2009 1.500 1.690 1.500 1.520 33,120 +0.04(+2.70%)
Aug 06, 2009 1.350 1.500 1.330 1.480 52,930 +0.05(+3.50%)
Aug 05, 2009 1.400 1.430 1.400 1.430 34,600 +0.00(+0.00%)
Aug 04, 2009 1.350 1.430 1.350 1.430 21,975 +0.08(+5.93%)
Jul 31, 2009 1.380 1.380 1.350 1.350 5,000 -0.03(-2.17%)
Jul 30, 2009 1.390 1.390 1.380 1.380 7,807 -0.05(-3.50%)
Jul 29, 2009 1.380 1.430 1.380 1.430 8,200 +0.01(+0.70%)
Jul 28, 2009 1.340 1.440 1.310 1.420 27,300 +0.10(+7.58%)
Jul 27, 2009 1.300 1.320 1.320 1.320 2,000 -0.01(-0.75%)
Jul 24, 2009 1.330 1.330 1.330 1.330 3,700 +0.01(+0.76%)
Jul 23, 2009 1.340 1.340 1.320 1.320 2,200 +0.04(+3.13%)
Jul 22, 2009 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 21, 2009 1.300 1.300 1.280 1.280 10,850 +0.00(+0.00%)
Jul 20, 2009 1.380 1.380 1.280 1.280 1,200 -0.07(-5.19%)
Jul 17, 2009 1.250 1.350 1.250 1.350 8,400 +0.11(+8.87%)
Jul 16, 2009 1.260 1.260 1.240 1.240 10,400 +0.00(+0.00%)
Jul 15, 2009 1.290 1.300 1.240 1.240 9,400 -0.06(-4.62%)
Jul 14, 2009 1.300 1.300 1.290 1.300 3,250 +0.02(+1.56%)
Jul 13, 2009 1.280 1.280 1.280 1.280 1,000 +0.02(+1.59%)
Jul 10, 2009 1.280 1.280 1.260 1.260 11,000 +0.00(+0.00%)
Jul 09, 2009 1.260 1.260 1.260 1.260 100 -0.02(-1.56%)
Jul 08, 2009 1.280 1.300 1.280 1.280 13,100 -0.02(-1.54%)
Jul 07, 2009 1.360 1.360 1.300 1.300 14,800 +0.04(+3.17%)
Jul 06, 2009 1.240 1.340 1.240 1.260 41,575 +0.02(+1.61%)
Jul 03, 2009 1.250 1.250 1.240 1.240 700 +0.01(+0.81%)
Jul 02, 2009 1.240 1.240 1.230 1.230 3,500 -0.07(-5.38%)
Jun 30, 2009 1.230 1.300 1.230 1.300 6,300 +0.00(+0.00%)
Jun 29, 2009 1.250 1.300 1.250 1.300 2,400 +0.05(+4.00%)
Jun 26, 2009 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 25, 2009 1.250 1.250 1.250 1.250 1,800 +0.08(+6.84%)
Jun 24, 2009 1.220 1.250 1.170 1.170 92,000 -0.09(-7.14%)
Jun 23, 2009 1.390 1.390 1.220 1.260 148,740 -0.09(-6.67%)
Jun 22, 2009 1.390 1.390 1.300 1.350 103,680 -0.04(-2.88%)
Jun 19, 2009 1.380 1.390 1.350 1.390 44,780 +0.07(+5.30%)
Jun 18, 2009 1.300 1.370 1.300 1.320 15,250 +0.02(+1.54%)
Jun 17, 2009 1.300 1.300 1.300 1.300 1,385 -0.04(-2.99%)
Jun 16, 2009 1.340 1.390 1.300 1.340 43,000 -0.04(-2.90%)
Jun 15, 2009 1.290 1.380 1.250 1.380 28,942 +0.06(+4.55%)
Jun 12, 2009 1.350 1.370 1.270 1.320 4,900 +0.04(+3.13%)
Jun 11, 2009 1.370 1.370 1.280 1.280 44,020 -0.10(-7.25%)
Jun 10, 2009 1.300 1.380 1.300 1.380 5,660 +0.08(+6.15%)
Jun 09, 2009 1.400 1.400 1.300 1.300 10,500 -0.05(-3.70%)
Jun 08, 2009 1.350 1.350 1.340 1.350 27,100 +0.05(+3.85%)
Jun 05, 2009 1.300 1.300 1.280 1.300 12,095 +0.00(+0.00%)
Jun 04, 2009 1.300 1.380 1.290 1.300 75,800 +0.05(+4.00%)
Jun 03, 2009 1.150 1.250 1.150 1.250 79,200 +0.09(+7.76%)
Jun 02, 2009 1.210 1.210 1.160 1.160 49,400 -0.04(-3.33%)
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.