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

Genesis Land Development Corp (TSX: GDC )

3.400 +0.230 (+7.26%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 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 31, 2013 3.700 3.750 3.700 3.710 7,700 +0.00(+0.00%)
May 30, 2013 3.700 3.780 3.670 3.710 7,125 -0.04(-1.07%)
May 29, 2013 3.650 3.790 3.650 3.750 114,685 +0.06(+1.63%)
May 28, 2013 3.570 3.700 3.570 3.690 63,134 +0.14(+3.94%)
May 27, 2013 3.500 3.550 3.500 3.550 6,400 +0.05(+1.43%)
May 24, 2013 3.450 3.570 3.450 3.500 85,187 +0.05(+1.45%)
May 23, 2013 3.430 3.520 3.430 3.450 30,617 -0.10(-2.82%)
May 22, 2013 3.580 3.580 3.460 3.550 79,703 +0.05(+1.43%)
May 21, 2013 3.390 3.500 3.350 3.500 83,400 +0.20(+6.06%)
May 17, 2013 3.300 3.300 3.300 0 +0.00(+0.00%)
May 16, 2013 3.390 3.400 3.290 3.300 5,100 +0.00(+0.00%)
May 15, 2013 3.300 3.300 3.280 3.300 9,000 -0.05(-1.49%)
May 13, 2013 3.300 3.350 3.300 3.350 1,000,300 +0.00(+0.00%)
May 10, 2013 3.340 3.350 3.330 3.350 2,800 -0.10(-2.90%)
May 09, 2013 3.340 3.450 3.340 3.450 5,567 +0.05(+1.47%)
May 08, 2013 3.390 3.400 3.390 3.400 1,100 +0.05(+1.49%)
May 07, 2013 3.370 3.370 3.350 3.350 5,500 -0.02(-0.59%)
May 06, 2013 3.370 3.380 3.370 3.370 4,670 +0.00(+0.00%)
May 03, 2013 3.370 3.370 3.370 0 +0.00(+0.00%)
May 02, 2013 3.380 3.380 3.370 3.370 1,700 -0.02(-0.59%)
May 01, 2013 3.440 3.440 3.350 3.390 6,300 +0.04(+1.19%)
Apr 30, 2013 3.400 3.400 3.350 3.350 2,922,698 -0.04(-1.18%)
Apr 29, 2013 3.380 3.390 3.380 3.390 12,000 +0.01(+0.30%)
Apr 26, 2013 3.380 3.380 3.380 3.380 1,000 +0.00(+0.00%)
Apr 25, 2013 3.380 3.380 3.380 3.380 6,000 +0.03(+0.90%)
Apr 24, 2013 3.340 3.370 3.330 3.350 12,290 +0.00(+0.00%)
Apr 23, 2013 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 22, 2013 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 19, 2013 3.350 3.360 3.350 3.350 6,550 +0.00(+0.00%)
Apr 18, 2013 3.390 3.390 3.350 3.350 2,300 -0.03(-0.89%)
Apr 17, 2013 3.360 3.390 3.360 3.380 800 +0.03(+0.90%)
Apr 16, 2013 3.430 3.430 3.350 3.350 148,200 -0.05(-1.47%)
Apr 15, 2013 3.390 3.420 3.350 3.400 100,500 +0.01(+0.29%)
Apr 12, 2013 3.400 3.400 3.380 3.390 33,300 -0.01(-0.29%)
Apr 11, 2013 3.360 3.400 3.360 3.400 9,700 +0.05(+1.49%)
Apr 10, 2013 3.350 3.360 3.350 3.350 5,500 +0.00(+0.00%)
Apr 09, 2013 3.380 3.390 3.350 3.350 11,900 -0.03(-0.89%)
Apr 08, 2013 3.390 3.390 3.380 3.380 2,900 +0.00(+0.00%)
Apr 05, 2013 3.380 3.380 3.380 0 +0.00(+0.00%)
Apr 04, 2013 3.380 3.380 3.380 3.380 2,000 +0.00(+0.00%)
Apr 03, 2013 3.430 3.430 3.380 3.380 114,460 -0.05(-1.46%)
Apr 02, 2013 3.410 3.430 3.380 3.430 48,700 -0.02(-0.58%)
Apr 01, 2013 3.450 3.450 3.450 3.450 51,300 +0.00(+0.00%)
Mar 28, 2013 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 27, 2013 3.450 3.500 3.410 3.450 7,480 +0.06(+1.77%)
Mar 26, 2013 3.450 3.450 3.380 3.390 29,300 +0.00(+0.00%)
Mar 25, 2013 3.360 3.500 3.360 3.390 245,000 +0.01(+0.30%)
Mar 22, 2013 3.400 3.400 3.360 3.380 99,500 -0.01(-0.29%)
Mar 21, 2013 3.500 3.550 3.390 3.390 156,360 -0.10(-2.87%)
Mar 20, 2013 3.410 3.490 3.390 3.490 19,290 +0.10(+2.95%)
Mar 19, 2013 3.350 3.390 3.340 3.390 1,900 +0.00(+0.00%)
Mar 18, 2013 3.390 3.400 3.390 3.390 58,150 -0.03(-0.88%)
Mar 15, 2013 3.450 3.460 3.410 3.420 8,000 -0.03(-0.87%)
Mar 14, 2013 3.470 3.480 3.410 3.450 4,000 -0.03(-0.86%)
Mar 13, 2013 3.380 3.480 3.380 3.480 4,550 +0.06(+1.75%)
Mar 12, 2013 3.300 3.450 3.300 3.420 7,100 +0.12(+3.64%)
Mar 11, 2013 3.300 3.320 3.300 3.300 22,944 +0.00(+0.00%)
Mar 08, 2013 3.320 3.320 3.300 3.300 3,280 +0.00(+0.00%)
Mar 07, 2013 3.300 3.300 3.300 3.300 7,800 +0.00(+0.00%)
Mar 06, 2013 3.300 3.340 3.300 3.300 13,800 +0.00(+0.00%)
Mar 05, 2013 3.290 3.300 3.290 3.300 6,600 +0.02(+0.61%)
Mar 04, 2013 3.280 3.280 3.280 3.280 4,400 -0.01(-0.30%)
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.