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

Genesis Land Development Corp (TSX: GDC )

3.020 -0.200 (-6.21%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 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 (%)
Sep 30, 2013 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 27, 2013 3.560 3.570 3.550 3.550 1,200 +0.00(+0.00%)
Sep 26, 2013 3.570 3.570 3.540 3.550 14,500 -0.02(-0.56%)
Sep 25, 2013 3.570 3.570 3.570 3.570 3,850 +0.01(+0.28%)
Sep 24, 2013 3.580 3.600 3.560 3.560 6,200 -0.02(-0.56%)
Sep 23, 2013 3.560 3.580 3.550 3.580 650 -0.01(-0.28%)
Sep 20, 2013 3.640 3.640 3.590 3.590 5,700 -0.05(-1.37%)
Sep 19, 2013 3.590 3.640 3.590 3.640 800 +0.05(+1.39%)
Sep 18, 2013 3.590 3.590 3.590 3.590 200 -0.06(-1.64%)
Sep 13, 2013 3.650 3.650 3.650 0 +0.10(+2.82%)
Sep 12, 2013 3.560 3.560 3.530 3.550 16,950 -0.04(-1.11%)
Sep 11, 2013 3.640 3.640 3.590 3.590 6,800 +0.00(+0.00%)
Sep 10, 2013 3.740 3.790 3.580 3.590 17,425 -0.20(-5.28%)
Sep 09, 2013 3.610 3.850 3.610 3.790 33,720 +0.26(+7.37%)
Sep 06, 2013 3.520 3.530 3.520 3.530 7,200 +0.00(+0.00%)
Sep 05, 2013 3.530 3.530 3.520 3.530 920 +0.00(+0.00%)
Sep 04, 2013 3.600 3.600 3.520 3.530 20,475 -0.09(-2.49%)
Sep 03, 2013 3.630 3.630 3.610 3.620 85,100 +0.00(+0.00%)
Aug 30, 2013 3.620 3.620 3.620 0 +0.01(+0.28%)
Aug 28, 2013 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 27, 2013 3.650 3.650 3.600 3.610 35,200 -0.02(-0.55%)
Aug 26, 2013 3.650 3.650 3.630 3.630 9,269 -0.06(-1.63%)
Aug 23, 2013 3.670 3.710 3.600 3.690 18,300 +0.04(+1.10%)
Aug 22, 2013 3.720 3.720 3.650 3.650 22,900 -0.07(-1.88%)
Aug 21, 2013 3.700 3.720 3.650 3.720 4,204 +0.05(+1.36%)
Aug 20, 2013 3.650 3.700 3.650 3.670 25,167 +0.01(+0.27%)
Aug 19, 2013 3.650 3.690 3.650 3.660 16,800 +0.00(+0.00%)
Aug 16, 2013 3.700 3.700 3.610 3.660 12,000 -0.08(-2.14%)
Aug 15, 2013 3.750 3.780 3.720 3.740 12,000 -0.06(-1.58%)
Aug 14, 2013 3.770 3.820 3.710 3.800 2,900 -0.02(-0.52%)
Aug 13, 2013 3.710 3.850 3.710 3.820 1,800 +0.11(+2.96%)
Aug 12, 2013 3.690 3.770 3.670 3.710 7,300 -0.09(-2.37%)
Aug 09, 2013 3.730 3.800 3.720 3.800 9,500 +0.01(+0.26%)
Aug 08, 2013 3.790 3.800 3.720 3.790 17,400 +0.04(+1.07%)
Aug 07, 2013 3.750 3.770 3.750 3.750 98,800 -0.02(-0.53%)
Aug 06, 2013 3.770 3.770 3.770 3.770 4,100 +0.00(+0.00%)
Aug 02, 2013 3.770 3.770 3.770 0 +0.08(+2.17%)
Aug 01, 2013 3.690 3.690 3.660 3.690 7,500 +0.08(+2.22%)
Jul 31, 2013 3.610 3.610 3.610 3.610 1,000 +0.00(+0.00%)
Jul 30, 2013 3.610 3.610 3.610 3.610 4,500 +0.01(+0.28%)
Jul 29, 2013 3.600 3.600 3.600 3.600 7,570 +0.00(+0.00%)
Jul 26, 2013 3.600 3.600 3.600 3.600 4,345 +0.00(+0.00%)
Jul 25, 2013 3.600 3.600 3.600 3.600 5,695 -0.06(-1.64%)
Jul 24, 2013 3.640 3.660 3.550 3.660 8,200 -0.08(-2.14%)
Jul 23, 2013 3.620 3.740 3.600 3.740 12,800 +0.12(+3.31%)
Jul 22, 2013 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jul 19, 2013 3.620 3.620 3.620 0 +0.00(+0.00%)
Jul 18, 2013 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jul 17, 2013 3.620 3.640 3.620 3.620 6,005 +0.01(+0.28%)
Jul 16, 2013 3.620 3.620 3.610 3.610 2,137 -0.04(-1.10%)
Jul 15, 2013 3.660 3.660 3.650 3.650 5,500 +0.00(+0.00%)
Jul 12, 2013 3.650 3.650 3.650 3.650 250 +0.00(+0.00%)
Jul 11, 2013 3.650 3.650 3.650 3.650 9,509 +0.00(+0.00%)
Jul 10, 2013 3.650 3.650 3.650 3.650 14,700 -0.02(-0.54%)
Jul 09, 2013 3.660 3.670 3.650 3.670 5,265 +0.00(+0.00%)
Jul 08, 2013 3.650 3.670 3.650 3.670 25,200 +0.02(+0.55%)
Jul 05, 2013 3.720 3.720 3.650 3.650 186,800 -0.07(-1.88%)
Jul 04, 2013 3.710 3.720 3.710 3.720 5,401 -0.08(-2.11%)
Jul 03, 2013 3.720 3.800 3.710 3.800 6,440 +0.08(+2.15%)
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.