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 (%)
Jan 29, 2010 3.030 3.050 2.900 2.900 32,195 -0.15(-4.92%)
Jan 28, 2010 3.010 3.080 2.850 3.050 148,675 +0.00(+0.00%)
Jan 27, 2010 3.100 3.100 3.020 3.050 30,983 -0.04(-1.29%)
Jan 26, 2010 2.980 3.100 2.980 3.090 51,682 +0.09(+3.00%)
Jan 25, 2010 3.100 3.250 2.950 3.000 93,506 +0.01(+0.33%)
Jan 22, 2010 2.720 3.000 2.720 2.990 101,000 +0.18(+6.41%)
Jan 21, 2010 2.950 3.000 2.650 2.810 131,647 -0.18(-6.02%)
Jan 20, 2010 2.670 3.030 2.630 2.990 287,833 +0.31(+11.57%)
Jan 19, 2010 2.350 2.680 2.350 2.680 86,020 +0.33(+14.04%)
Jan 18, 2010 2.360 2.360 2.320 2.350 32,600 -0.05(-2.08%)
Jan 15, 2010 2.490 2.490 2.320 2.400 37,599 -0.09(-3.61%)
Jan 14, 2010 2.250 2.600 2.250 2.490 693,759 +0.29(+13.18%)
Jan 13, 2010 2.200 2.200 2.150 2.200 517,300 +0.04(+1.85%)
Jan 12, 2010 2.100 2.260 2.070 2.160 20,900 +0.09(+4.35%)
Jan 11, 2010 2.040 2.080 2.040 2.070 22,250 +0.03(+1.47%)
Jan 08, 2010 2.050 2.050 2.000 2.040 1,084,900 +0.00(+0.00%)
Jan 07, 2010 2.000 2.040 1.990 2.040 23,724 +0.06(+3.03%)
Jan 06, 2010 2.000 2.000 1.970 1.980 9,350 -0.02(-1.00%)
Jan 05, 2010 1.990 2.030 1.980 2.000 12,900 +0.00(+0.00%)
Jan 04, 2010 2.000 2.030 2.000 2.000 15,900 +0.02(+1.01%)
Dec 31, 2009 1.980 1.980 1.980 0 -0.06(-2.94%)
Dec 30, 2009 2.040 2.040 2.040 2.040 8,500 +0.01(+0.49%)
Dec 29, 2009 2.000 2.050 1.960 2.030 7,815 +0.03(+1.50%)
Dec 24, 2009 2.050 2.050 2.000 2.000 2,100 +0.00(+0.00%)
Dec 23, 2009 1.980 2.060 1.940 2.000 64,098 +0.03(+1.52%)
Dec 22, 2009 1.960 2.050 1.960 1.970 12,850 -0.03(-1.50%)
Dec 21, 2009 2.010 2.010 1.960 2.000 8,080 -0.01(-0.50%)
Dec 18, 2009 1.970 2.060 1.970 2.010 39,510 +0.01(+0.50%)
Dec 17, 2009 1.970 2.000 1.970 2.000 7,112 +0.03(+1.52%)
Dec 16, 2009 2.060 2.060 1.950 1.970 2,068,240 -0.03(-1.50%)
Dec 15, 2009 2.060 2.080 2.000 2.000 32,133 -0.04(-1.96%)
Dec 14, 2009 2.090 2.110 2.030 2.040 40,000 -0.05(-2.39%)
Dec 11, 2009 1.960 2.090 1.960 2.090 106,294 +0.09(+4.50%)
Dec 10, 2009 1.950 2.000 1.920 2.000 354,842 +0.09(+4.71%)
Dec 09, 2009 1.910 1.910 1.900 1.910 27,900 -0.01(-0.52%)
Dec 08, 2009 1.910 1.950 1.910 1.920 61,500 -0.03(-1.54%)
Dec 07, 2009 1.940 1.950 1.900 1.950 15,310 +0.04(+2.09%)
Dec 04, 2009 2.000 2.000 1.910 1.910 136,200 -0.04(-2.05%)
Dec 03, 2009 1.940 1.950 1.940 1.950 7,000 +0.01(+0.52%)
Dec 02, 2009 2.000 2.020 1.940 1.940 110,650 -0.06(-3.00%)
Dec 01, 2009 1.930 2.020 1.930 2.000 81,800 +0.08(+4.17%)
Nov 30, 2009 1.910 1.990 1.910 1.920 9,000 +0.00(+0.00%)
Nov 27, 2009 1.800 1.920 1.800 1.920 6,800 +0.02(+1.05%)
Nov 26, 2009 1.920 1.920 1.890 1.900 83,547 -0.03(-1.55%)
Nov 25, 2009 1.920 1.930 1.920 1.930 157,000 +0.01(+0.52%)
Nov 24, 2009 2.000 2.000 1.900 1.920 253,250 -0.09(-4.48%)
Nov 23, 2009 1.980 2.010 1.940 2.010 39,100 +0.01(+0.50%)
Nov 20, 2009 1.980 2.010 1.980 2.000 17,300 +0.00(+0.00%)
Nov 19, 2009 2.000 2.010 2.000 2.000 12,800 -0.01(-0.50%)
Nov 18, 2009 2.080 2.100 2.000 2.010 146,050 -0.02(-0.99%)
Nov 17, 2009 2.090 2.090 2.000 2.030 44,500 -0.10(-4.69%)
Nov 16, 2009 2.060 2.130 2.060 2.130 9,225 +0.06(+2.90%)
Nov 13, 2009 2.120 2.120 2.060 2.070 21,035 -0.13(-5.91%)
Nov 12, 2009 2.140 2.200 2.110 2.200 46,362 +0.09(+4.27%)
Nov 11, 2009 2.160 2.160 2.110 2.110 6,250 -0.08(-3.65%)
Nov 10, 2009 1.970 2.250 1.970 2.190 331,610 +0.22(+11.17%)
Nov 09, 2009 2.000 2.000 1.930 1.970 35,546 +0.02(+1.03%)
Nov 06, 2009 1.950 1.950 1.950 1.950 1,500 +0.01(+0.52%)
Nov 05, 2009 1.940 2.000 1.930 1.940 43,900 -0.06(-3.00%)
Nov 04, 2009 1.990 2.000 1.990 2.000 2,550 +0.00(+0.00%)
Nov 03, 2009 1.950 2.000 1.920 2.000 38,300 +0.01(+0.50%)
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.