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 (%)
Nov 30, 2010 3.300 3.300 3.300 3.300 2,700 +0.04(+1.23%)
Nov 29, 2010 3.280 3.340 3.210 3.260 54,300 -0.04(-1.21%)
Nov 26, 2010 3.310 3.310 3.270 3.300 6,500 +0.00(+0.00%)
Nov 25, 2010 3.280 3.350 3.280 3.300 32,188 +0.04(+1.23%)
Nov 24, 2010 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Nov 23, 2010 3.280 3.280 3.250 3.260 2,900 +0.01(+0.31%)
Nov 22, 2010 3.320 3.320 3.250 3.250 4,050 -0.10(-2.99%)
Nov 19, 2010 3.260 3.350 3.260 3.350 15,700 +0.09(+2.76%)
Nov 18, 2010 3.290 3.290 3.260 3.260 4,300 -0.01(-0.31%)
Nov 17, 2010 3.400 3.400 3.270 3.270 6,070 -0.13(-3.82%)
Nov 16, 2010 3.320 3.400 3.310 3.400 15,200 +0.00(+0.00%)
Nov 15, 2010 3.330 3.400 3.300 3.400 55,300 +0.08(+2.41%)
Nov 12, 2010 3.320 3.400 3.300 3.320 10,000 -0.05(-1.48%)
Nov 11, 2010 3.400 3.400 3.300 3.370 7,453 -0.03(-0.88%)
Nov 10, 2010 3.260 3.400 3.260 3.400 20,800 +0.14(+4.29%)
Nov 09, 2010 3.260 3.260 3.260 3.260 6,350 +0.00(+0.00%)
Nov 08, 2010 3.160 3.270 3.150 3.260 42,405 +0.20(+6.54%)
Nov 05, 2010 3.110 3.110 3.020 3.060 13,924 +0.04(+1.32%)
Nov 04, 2010 2.980 3.030 2.980 3.020 17,400 +0.11(+3.78%)
Nov 03, 2010 2.860 2.940 2.860 2.910 2,900 +0.05(+1.75%)
Nov 02, 2010 2.900 2.930 2.860 2.860 19,520 -0.05(-1.72%)
Nov 01, 2010 3.100 3.100 2.850 2.910 69,664 -0.20(-6.43%)
Oct 29, 2010 3.110 3.130 3.110 3.110 9,620 -0.03(-0.96%)
Oct 28, 2010 3.200 3.200 3.110 3.140 15,320 -0.07(-2.18%)
Oct 27, 2010 3.220 3.220 3.210 3.210 5,500 -0.04(-1.23%)
Oct 25, 2010 3.300 3.300 3.250 3.250 6,700 -0.08(-2.40%)
Oct 22, 2010 3.250 3.360 3.250 3.330 1,300 +0.11(+3.42%)
Oct 21, 2010 3.250 3.350 3.220 3.220 73,680 -0.03(-0.92%)
Oct 20, 2010 3.250 3.340 3.240 3.250 26,000 +0.00(+0.00%)
Oct 19, 2010 3.210 3.250 3.210 3.250 1,950 +0.01(+0.31%)
Oct 18, 2010 3.250 3.290 3.240 3.240 49,673 -0.02(-0.61%)
Oct 15, 2010 3.260 3.290 3.220 3.260 39,330 -0.02(-0.61%)
Oct 14, 2010 3.300 3.300 3.280 3.280 35,100 -0.02(-0.61%)
Oct 13, 2010 3.270 3.320 3.270 3.300 281,623 -0.01(-0.30%)
Oct 12, 2010 3.250 3.310 3.250 3.310 116,289 +0.06(+1.85%)
Oct 08, 2010 3.250 3.250 3.250 3.250 2,335 +0.00(+0.00%)
Oct 07, 2010 3.260 3.310 3.250 3.250 5,200 -0.01(-0.31%)
Oct 06, 2010 3.340 3.340 3.260 3.260 2,775 -0.08(-2.40%)
Oct 05, 2010 3.200 3.350 3.200 3.340 11,455 +0.14(+4.37%)
Oct 04, 2010 3.120 3.200 3.120 3.200 21,000 +0.08(+2.56%)
Oct 01, 2010 3.110 3.150 3.110 3.120 36,099 +0.02(+0.65%)
Sep 30, 2010 3.160 3.240 3.100 3.100 917,230 -0.06(-1.90%)
Sep 29, 2010 3.200 3.200 3.100 3.160 11,835 +0.00(+0.00%)
Sep 28, 2010 3.110 3.160 3.110 3.160 6,148 -0.04(-1.25%)
Sep 27, 2010 3.430 3.430 3.020 3.200 68,675 -0.30(-8.57%)
Sep 24, 2010 3.520 3.520 3.500 3.500 11,975 -0.02(-0.57%)
Sep 23, 2010 3.520 3.550 3.520 3.520 67,036 -0.08(-2.22%)
Sep 22, 2010 3.600 3.600 3.540 3.600 5,800 +0.07(+1.98%)
Sep 21, 2010 3.650 3.650 3.520 3.530 12,167 -0.07(-1.94%)
Sep 20, 2010 3.630 3.730 3.600 3.600 5,300 +0.00(+0.00%)
Sep 17, 2010 3.610 3.700 3.600 3.600 5,300 -0.10(-2.70%)
Sep 15, 2010 3.660 3.700 3.650 3.700 8,100 -0.04(-1.07%)
Sep 14, 2010 3.790 3.790 3.670 3.740 5,900 -0.05(-1.32%)
Sep 13, 2010 3.650 3.790 3.650 3.790 240,660 +0.14(+3.84%)
Sep 10, 2010 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 09, 2010 3.650 3.650 3.650 3.650 330 +0.00(+0.00%)
Sep 08, 2010 3.660 3.660 3.650 3.650 2,200 -0.01(-0.27%)
Sep 07, 2010 3.650 3.660 3.650 3.660 500 -0.05(-1.35%)
Sep 03, 2010 3.710 3.730 3.700 3.710 950 -0.02(-0.54%)
Sep 02, 2010 3.640 3.730 3.640 3.730 4,550 +0.07(+1.91%)
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.