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

Genesis Land Development Corp (TSX: GDC )

3.510 -0.040 (-1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 3.530 3.530 3.470 3.510 1,709 -0.04(-1.13%)
May 09, 2024 3.540 3.650 3.390 3.550 6,301 +0.08(+2.31%)
May 08, 2024 3.280 3.470 3.280 3.470 7,830 +0.17(+5.15%)
May 07, 2024 3.000 3.320 3.000 3.300 8,108 -0.10(-2.94%)
May 06, 2024 3.570 3.570 3.370 3.400 2,800 +0.23(+7.26%)
May 03, 2024 3.090 3.170 3.090 3.170 2,505 +0.10(+3.26%)
May 02, 2024 3.090 3.090 3.070 3.070 300 -0.03(-0.97%)
May 01, 2024 3.030 3.100 3.030 3.100 400 +0.08(+2.65%)
Apr 30, 2024 3.130 3.130 3.000 3.020 15,655 -0.20(-6.21%)
Apr 29, 2024 3.170 3.220 3.170 3.220 400 +0.10(+3.21%)
Apr 26, 2024 3.100 3.140 3.100 3.120 3,090 -0.03(-0.95%)
Apr 25, 2024 3.320 3.340 3.150 3.150 4,500 -0.10(-3.08%)
Apr 24, 2024 3.270 3.270 3.230 3.250 600 -0.05(-1.52%)
Apr 23, 2024 3.250 3.340 3.180 3.300 40,000 +0.05(+1.54%)
Apr 22, 2024 3.190 3.250 3.180 3.250 32,701 +0.15(+4.84%)
Apr 19, 2024 2.690 3.100 2.690 3.100 34,203 +0.10(+3.33%)
Apr 18, 2024 2.960 3.010 2.960 3.000 7,000 +0.04(+1.35%)
Apr 17, 2024 2.950 2.960 2.950 2.960 200 +0.01(+0.34%)
Apr 16, 2024 2.940 2.950 2.940 2.950 39,612 +0.01(+0.34%)
Apr 15, 2024 2.900 2.950 2.900 2.940 15,640 +0.03(+1.03%)
Apr 12, 2024 2.910 2.910 2.900 2.910 1,300 -0.04(-1.36%)
Apr 11, 2024 2.900 2.950 2.900 2.950 8,500 +0.05(+1.72%)
Apr 10, 2024 2.890 2.920 2.890 2.900 16,436 +0.00(+0.00%)
Apr 09, 2024 2.870 2.900 2.870 2.900 24,050 +0.08(+2.84%)
Apr 08, 2024 2.800 2.830 2.800 2.820 1,900 +0.02(+0.71%)
Apr 05, 2024 2.810 2.810 2.800 2.800 2,000 +0.00(+0.00%)
Apr 04, 2024 2.710 2.800 2.690 2.800 6,600 +0.07(+2.56%)
Apr 03, 2024 2.720 2.730 2.700 2.730 10,920 -0.06(-2.15%)
Apr 02, 2024 2.790 2.790 2.790 2.790 1,500 +0.02(+0.72%)
Apr 01, 2024 2.750 2.770 2.750 2.770 300 +0.05(+1.84%)
Mar 28, 2024 2.720 0 -0.01(-0.37%)
Mar 27, 2024 2.730 2.730 2.730 2.730 100 +0.02(+0.74%)
Mar 26, 2024 2.690 2.710 2.650 2.710 1,600 +0.00(+0.00%)
Mar 22, 2024 2.710 0 +0.00(+0.00%)
Mar 21, 2024 2.730 2.730 2.710 2.710 204 +0.00(+0.00%)
Mar 20, 2024 2.760 2.760 2.700 2.710 400 -0.08(-2.87%)
Mar 19, 2024 2.750 2.790 2.670 2.790 1,920 +0.04(+1.45%)
Mar 18, 2024 2.790 2.800 2.640 2.750 13,001 +0.08(+3.00%)
Mar 15, 2024 2.670 2.670 2.620 2.670 1,310 -0.01(-0.37%)
Mar 14, 2024 2.750 2.750 2.680 2.680 1,300 -0.10(-3.60%)
Mar 13, 2024 2.630 2.800 2.630 2.780 2,105 +0.18(+6.92%)
Mar 12, 2024 2.560 2.600 2.560 2.600 400 +0.05(+1.96%)
Mar 11, 2024 2.600 2.600 2.520 2.550 3,000 -0.05(-1.92%)
Mar 08, 2024 2.190 2.600 2.190 2.600 5,702 +0.08(+3.17%)
Mar 07, 2024 2.630 2.630 2.520 2.520 3,700 -0.13(-4.91%)
Mar 05, 2024 2.650 0 -0.16(-5.69%)
Mar 04, 2024 2.820 2.820 2.810 2.810 222 +0.01(+0.36%)
Mar 01, 2024 2.800 2.800 2.800 2.800 100 -0.02(-0.71%)
Feb 29, 2024 2.920 2.960 2.820 2.820 15,400 -0.13(-4.41%)
Feb 28, 2024 2.850 2.950 2.790 2.950 12,235 +0.10(+3.51%)
Feb 27, 2024 2.770 2.850 2.770 2.850 2,200 +0.10(+3.64%)
Feb 26, 2024 2.700 2.850 2.700 2.750 4,950 +0.05(+1.85%)
Feb 23, 2024 2.350 2.700 2.350 2.700 1,940 -0.05(-1.82%)
Feb 22, 2024 2.730 2.750 2.730 2.750 82,800 +0.05(+1.85%)
Feb 21, 2024 2.620 2.710 2.620 2.700 42,820 +0.10(+3.85%)
Feb 20, 2024 2.340 2.600 2.340 2.600 8,047 -0.03(-1.14%)
Feb 16, 2024 2.630 0 -0.03(-1.13%)
Feb 15, 2024 2.480 2.760 2.470 2.660 16,735 +0.20(+8.13%)
Feb 14, 2024 2.440 2.460 2.440 2.460 1,200 -0.02(-0.81%)
Feb 13, 2024 2.400 2.480 2.400 2.480 15,600 +0.08(+3.33%)
Feb 12, 2024 2.380 2.400 2.380 2.400 1,062 +0.00(+0.00%)
Feb 09, 2024 2.370 2.400 2.370 2.400 10,800 +0.04(+1.69%)
Feb 08, 2024 2.330 2.360 2.330 2.360 200 +0.02(+0.85%)
Feb 06, 2024 2.340 0 -0.04(-1.68%)
Feb 05, 2024 2.380 2.390 2.380 2.380 1,600 +0.02(+0.85%)
Feb 01, 2024 2.360 0 +0.00(+0.00%)
Jan 31, 2024 2.280 2.360 2.280 2.360 4,501 +0.08(+3.51%)
Jan 30, 2024 2.240 2.280 2.230 2.280 1,601 +0.00(+0.00%)
Jan 29, 2024 2.300 2.300 2.280 2.280 200 -0.01(-0.44%)
Jan 25, 2024 2.290 26 +0.00(+0.00%)
Jan 23, 2024 2.290 0 -0.05(-2.14%)
Jan 22, 2024 2.300 2.340 2.270 2.340 1,700 +0.06(+2.63%)
Jan 19, 2024 2.280 2.280 2.280 2.280 2,300 -0.01(-0.44%)
Jan 17, 2024 2.290 0 +0.02(+0.88%)
Jan 15, 2024 2.270 0 -0.08(-3.40%)
Jan 12, 2024 2.350 2.350 2.350 2.350 1,000 +0.01(+0.43%)
Jan 11, 2024 2.310 2.340 2.270 2.340 2,000 +0.00(+0.00%)
Jan 10, 2024 2.300 2.340 2.300 2.340 2,100 -0.01(-0.43%)
Jan 09, 2024 2.300 2.360 2.300 2.350 1,800 +0.02(+0.86%)
Jan 08, 2024 2.310 2.330 2.310 2.330 2,500 +0.02(+0.87%)
Jan 05, 2024 2.300 2.330 2.290 2.310 2,200 +0.04(+1.76%)
Jan 03, 2024 2.270 0 -0.01(-0.44%)
Jan 02, 2024 2.280 2.280 2.280 2.280 1,600 -0.02(-0.87%)
Dec 29, 2023 2.300 0 +0.01(+0.44%)
Dec 28, 2023 2.270 2.290 2.250 2.290 400 +0.06(+2.69%)
Dec 27, 2023 2.170 2.230 2.150 2.230 5,100 -0.02(-0.89%)
Dec 21, 2023 2.250 0 +0.05(+2.27%)
Dec 20, 2023 2.210 2.210 2.200 2.200 1,100 -0.08(-3.51%)
Dec 19, 2023 2.240 2.280 2.210 2.280 1,287 +0.00(+0.00%)
Dec 18, 2023 2.290 2.300 2.270 2.280 5,477 +0.07(+3.17%)
Dec 15, 2023 2.230 2.230 2.140 2.210 9,745 -0.01(-0.45%)
Dec 14, 2023 2.220 2.220 2.220 2.220 175 +0.02(+0.91%)
Dec 11, 2023 2.200 0 +0.02(+0.92%)
Dec 08, 2023 2.220 2.220 2.180 2.180 800 -0.04(-1.80%)
Dec 06, 2023 2.220 0 +0.00(+0.00%)
Dec 05, 2023 2.200 2.220 2.200 2.220 10,100 +0.03(+1.37%)
Dec 04, 2023 2.160 2.200 2.160 2.190 2,910 -0.04(-1.79%)
Dec 01, 2023 2.210 2.240 2.210 2.230 1,028 -0.01(-0.45%)
Nov 29, 2023 2.240 0 +0.05(+2.28%)
Nov 28, 2023 2.250 2.250 2.150 2.190 2,400 -0.08(-3.52%)
Nov 27, 2023 2.270 2.270 2.270 2.270 250 +0.04(+1.79%)
Nov 24, 2023 2.230 2.230 2.230 2.230 130 +0.01(+0.45%)
Nov 23, 2023 2.230 2.230 2.220 2.220 4,200 +0.02(+0.91%)
Nov 22, 2023 2.350 2.350 2.140 2.200 2,950 -0.11(-4.76%)
Nov 21, 2023 2.300 2.340 2.300 2.310 700 -0.01(-0.43%)
Nov 20, 2023 2.110 2.360 2.110 2.320 3,135 -0.03(-1.28%)
Nov 17, 2023 2.380 2.380 2.350 2.350 9,400 -0.03(-1.26%)
Nov 16, 2023 2.390 2.390 2.350 2.380 1,400 +0.11(+4.85%)
Nov 15, 2023 2.400 2.400 2.270 2.270 6,705 -0.09(-3.81%)
Nov 14, 2023 2.390 2.400 2.340 2.360 7,400 -0.04(-1.67%)
Nov 13, 2023 2.480 2.480 2.400 2.400 12,405 +0.03(+1.27%)
Nov 10, 2023 2.370 2.370 2.370 2.370 2,610 +0.00(+0.00%)
Nov 09, 2023 2.310 2.370 2.310 2.370 2,300 +0.15(+6.76%)
Nov 08, 2023 2.400 2.400 2.180 2.220 3,100 -0.20(-8.26%)
Nov 07, 2023 2.440 2.440 2.420 2.420 210 -0.04(-1.63%)
Nov 06, 2023 2.500 2.500 2.460 2.460 400 +0.06(+2.50%)
Nov 02, 2023 2.400 0 -0.05(-2.04%)
Oct 31, 2023 2.450 0 -0.04(-1.61%)
Oct 30, 2023 2.440 2.490 2.440 2.490 601 +0.17(+7.33%)
Oct 27, 2023 2.290 2.320 2.290 2.320 600 +0.07(+3.11%)
Oct 26, 2023 2.250 2.250 2.250 2.250 1,900 +0.00(+0.00%)
Oct 25, 2023 2.200 2.250 2.200 2.250 3,500 -0.01(-0.44%)
Oct 24, 2023 2.260 2.260 2.260 2.260 300 +0.02(+0.89%)
Oct 23, 2023 2.290 2.290 2.240 2.240 801 -0.07(-3.03%)
Oct 20, 2023 2.350 2.350 2.310 2.310 301 -0.06(-2.53%)
Oct 19, 2023 2.370 2.370 2.370 2.370 100 +0.02(+0.85%)
Oct 18, 2023 2.380 2.410 2.350 2.350 3,300 -0.08(-3.29%)
Oct 17, 2023 2.430 2.430 2.430 2.430 100 +0.00(+0.00%)
Oct 16, 2023 2.420 2.500 2.400 2.430 1,103 -0.01(-0.41%)
Oct 13, 2023 2.360 2.440 2.360 2.440 1,100 +0.03(+1.24%)
Oct 12, 2023 2.430 2.430 2.400 2.410 1,160 +0.05(+2.12%)
Oct 11, 2023 2.390 2.390 2.350 2.360 2,500 +0.00(+0.00%)
Oct 10, 2023 2.320 2.400 2.320 2.360 5,100 +0.06(+2.61%)
Oct 06, 2023 2.300 0 -0.02(-0.86%)
Oct 05, 2023 2.290 2.350 2.290 2.320 2,750 +0.04(+1.75%)
Oct 04, 2023 2.280 2.280 2.280 2.280 110 +0.00(+0.00%)
Sep 29, 2023 2.280 0 -0.01(-0.44%)
Sep 28, 2023 2.190 2.290 2.180 2.290 4,552 +0.05(+2.23%)
Sep 27, 2023 2.300 2.320 2.240 2.240 1,600 -0.08(-3.45%)
Sep 26, 2023 2.150 2.320 2.090 2.320 17,495 +0.17(+7.91%)
Sep 25, 2023 2.130 2.190 2.150 2.150 2,800 +0.03(+1.42%)
Sep 22, 2023 2.140 2.140 2.120 2.120 1,050 +0.00(+0.00%)
Sep 21, 2023 2.100 2.120 2.100 2.120 3,095 -0.05(-2.30%)
Sep 20, 2023 2.220 2.220 2.160 2.170 2,455 +0.11(+5.34%)
Sep 19, 2023 2.270 2.270 2.060 2.060 5,996 -0.19(-8.44%)
Sep 18, 2023 2.260 2.260 2.250 2.250 400 -0.02(-0.88%)
Sep 15, 2023 2.240 2.270 2.240 2.270 1,206 +0.07(+3.18%)
Sep 14, 2023 2.300 2.300 2.060 2.200 11,400 -0.09(-3.93%)
Sep 13, 2023 2.320 2.320 2.290 2.290 300 -0.03(-1.29%)
Sep 12, 2023 2.320 2.320 2.250 2.320 2,600 +0.00(+0.00%)
Sep 11, 2023 2.320 2.320 2.320 2.320 1,507 +0.02(+0.87%)
Sep 08, 2023 2.270 2.320 2.270 2.300 11,101 +0.01(+0.44%)
Sep 07, 2023 2.290 2.290 2.290 2.290 5,782 +0.00(+0.00%)
Sep 06, 2023 2.310 2.310 2.270 2.290 5,850 -0.02(-0.87%)
Sep 05, 2023 2.300 2.320 2.290 2.310 6,660 +0.00(+0.00%)
Sep 01, 2023 2.310 0 +0.01(+0.43%)
Aug 31, 2023 2.270 2.300 2.260 2.300 4,000 +0.01(+0.44%)
Aug 30, 2023 2.320 2.320 2.290 2.290 1,610 -0.03(-1.29%)
Aug 29, 2023 2.320 2.320 2.280 2.320 2,155 +0.05(+2.20%)
Aug 28, 2023 2.250 2.270 2.250 2.270 3,250 +0.06(+2.71%)
Aug 25, 2023 2.210 2.210 2.210 2.210 2,700 -0.04(-1.78%)
Aug 24, 2023 2.250 2.260 2.250 2.250 1,300 +0.00(+0.00%)
Aug 23, 2023 2.230 2.260 2.230 2.250 11,500 +0.03(+1.35%)
Aug 22, 2023 2.230 2.230 2.220 2.220 10,014 -0.02(-0.89%)
Aug 21, 2023 2.240 2.240 2.240 2.240 720 +0.00(+0.00%)
Aug 18, 2023 2.230 2.240 2.230 2.240 7,373 +0.00(+0.00%)
Aug 17, 2023 2.140 2.240 2.130 2.240 33,878 +0.08(+3.70%)
Aug 16, 2023 2.170 2.170 2.160 2.160 7,500 +0.00(+0.00%)
Aug 14, 2023 2.160 0 -0.02(-0.92%)
Aug 11, 2023 2.240 2.240 2.140 2.180 1,100 -0.04(-1.80%)
Aug 09, 2023 2.220 0 +0.07(+3.26%)
Aug 08, 2023 2.200 2.200 2.150 2.150 661 +0.10(+4.88%)
Aug 04, 2023 2.050 0 -0.02(-0.97%)
Aug 02, 2023 2.070 0 -0.03(-1.43%)
Aug 01, 2023 2.210 2.210 2.100 2.100 6,445 +0.01(+0.48%)
Jul 31, 2023 2.110 2.110 2.020 2.090 8,526 -0.02(-0.95%)
Jul 28, 2023 2.200 2.290 2.120 2.110 15,930 -0.07(-3.21%)
Jul 27, 2023 2.170 2.190 2.170 2.180 8,800 +0.03(+1.40%)
Jul 26, 2023 2.110 2.150 2.110 2.150 3,322 +0.01(+0.47%)
Jul 24, 2023 2.140 0 +0.03(+1.42%)
Jul 21, 2023 2.110 2.110 2.070 2.110 400 +0.01(+0.48%)
Jul 20, 2023 2.140 2.160 2.100 2.100 13,581 -0.04(-1.87%)
Jul 19, 2023 2.130 2.150 2.130 2.140 1,309 +0.04(+1.90%)
Jul 18, 2023 2.020 2.100 2.020 2.100 820 +0.00(+0.00%)
Jul 14, 2023 2.100 0 -0.05(-2.33%)
Jul 13, 2023 2.140 2.150 2.140 2.150 8,800 +0.01(+0.47%)
Jul 12, 2023 2.120 2.140 2.120 2.140 4,845 +0.04(+1.90%)
Jul 11, 2023 2.100 2.100 2.100 2.100 500 +0.03(+1.45%)
Jul 07, 2023 2.070 4 +0.01(+0.49%)
Jul 06, 2023 2.060 2.060 2.060 2.060 400 +0.00(+0.00%)
Jul 05, 2023 2.060 2.060 2.060 2.060 1,030 +0.00(+0.00%)
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.