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, 2016 2.850 2.850 2.850 2.850 2,300 +0.00(+0.00%)
Sep 29, 2016 2.900 2.900 2.820 2.850 10,086 -0.11(-3.72%)
Sep 28, 2016 2.960 2.960 2.960 2.960 437 +0.08(+2.78%)
Sep 27, 2016 2.870 2.880 2.870 2.880 1,586 -0.01(-0.35%)
Sep 26, 2016 2.890 2.900 2.880 2.890 6,679 -0.01(-0.34%)
Sep 23, 2016 2.900 2.900 2.820 2.900 2,736 +0.01(+0.35%)
Sep 22, 2016 2.820 2.890 2.820 2.890 1,286 +0.07(+2.48%)
Sep 21, 2016 2.850 2.860 2.820 2.820 5,486 -0.03(-1.05%)
Sep 20, 2016 2.850 2.850 2.850 2.850 1,686 +0.00(+0.00%)
Sep 19, 2016 2.850 2.850 2.850 2.850 23,886 -0.02(-0.70%)
Sep 16, 2016 2.970 3.050 2.820 2.870 24,286 -0.12(-4.01%)
Sep 15, 2016 2.900 2.990 2.900 2.990 786 +0.09(+3.10%)
Sep 14, 2016 2.910 2.990 2.900 2.900 13,341 +0.05(+1.75%)
Sep 13, 2016 2.900 2.960 2.850 2.850 5,586 -0.11(-3.72%)
Sep 12, 2016 2.950 2.960 2.950 2.960 5,986 +0.00(+0.00%)
Sep 09, 2016 2.900 2.960 2.900 2.960 11,835 +0.06(+2.07%)
Sep 08, 2016 2.800 2.900 2.800 2.900 17,200 +0.10(+3.57%)
Sep 07, 2016 2.850 2.870 2.800 2.800 6,300 -0.07(-2.44%)
Sep 06, 2016 2.840 2.870 2.840 2.870 41,700 +0.03(+1.06%)
Sep 02, 2016 2.840 2.840 2.840 0 +0.04(+1.43%)
Sep 01, 2016 2.790 2.840 2.790 2.800 62,500 +0.00(+0.00%)
Aug 31, 2016 2.800 2.850 2.800 2.800 43,600 +0.00(+0.00%)
Aug 30, 2016 2.830 2.870 2.800 2.800 11,600 -0.05(-1.75%)
Aug 29, 2016 2.800 2.850 2.800 2.850 2,900 +0.05(+1.79%)
Aug 26, 2016 2.800 2.800 2.800 2.800 38,150 +0.00(+0.00%)
Aug 25, 2016 2.760 2.800 2.750 2.800 10,800 +0.01(+0.36%)
Aug 24, 2016 2.800 2.800 2.750 2.790 59,200 +0.00(+0.00%)
Aug 23, 2016 2.790 2.800 2.780 2.790 2,700 +0.01(+0.36%)
Aug 22, 2016 2.790 2.790 2.770 2.780 41,100 -0.01(-0.36%)
Aug 18, 2016 2.790 2.790 2.790 0 +0.00(+0.00%)
Aug 16, 2016 2.790 2.790 2.790 0 -0.01(-0.36%)
Aug 15, 2016 2.810 2.810 2.800 2.800 6,500 -0.05(-1.75%)
Aug 12, 2016 2.750 2.850 2.750 2.850 33,138 +0.10(+3.64%)
Aug 11, 2016 2.730 2.750 2.730 2.750 4,500 +0.02(+0.73%)
Aug 10, 2016 2.730 2.730 2.730 2.730 5,633 +0.00(+0.00%)
Aug 09, 2016 2.750 2.750 2.730 2.730 200 -0.02(-0.73%)
Aug 05, 2016 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 04, 2016 2.740 2.750 2.740 2.750 5,300 +0.00(+0.00%)
Aug 03, 2016 2.750 2.750 2.750 2.750 14,300 -0.05(-1.79%)
Aug 02, 2016 2.800 2.800 2.800 2.800 400 -0.03(-1.06%)
Jul 28, 2016 2.830 2.830 2.830 0 +0.03(+1.07%)
Jul 26, 2016 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 22, 2016 2.800 2.800 2.800 0 -0.04(-1.41%)
Jul 21, 2016 2.810 2.840 2.800 2.840 22,947 -0.01(-0.35%)
Jul 20, 2016 2.850 2.850 2.850 2.850 500 +0.00(+0.00%)
Jul 19, 2016 2.860 2.860 2.850 2.850 20,700 +0.00(+0.00%)
Jul 18, 2016 2.870 2.870 2.810 2.850 5,100 -0.01(-0.35%)
Jul 15, 2016 2.850 2.870 2.850 2.860 33,800 +0.05(+1.78%)
Jul 14, 2016 2.800 2.880 2.800 2.810 82,768 +0.06(+2.18%)
Jul 08, 2016 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 07, 2016 2.720 2.760 2.720 2.750 5,950 -0.05(-1.79%)
Jul 05, 2016 2.820 2.820 2.800 2.800 4,700 -0.05(-1.75%)
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.