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 (%)
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%)
Sep 01, 2010 3.790 3.790 3.660 3.660 8,100 -0.01(-0.27%)
Aug 31, 2010 3.650 3.800 3.650 3.670 30,297 +0.03(+0.82%)
Aug 30, 2010 3.580 3.640 3.550 3.640 16,325 +0.14(+4.00%)
Aug 27, 2010 3.560 3.560 3.500 3.500 45,580 -0.06(-1.69%)
Aug 26, 2010 3.560 3.560 3.560 3.560 5,475 -0.04(-1.11%)
Aug 25, 2010 3.560 3.600 3.560 3.600 1,990 +0.00(+0.00%)
Aug 24, 2010 3.650 3.650 3.600 3.600 18,821 -0.05(-1.37%)
Aug 23, 2010 3.530 3.650 3.530 3.650 6,900 +0.10(+2.82%)
Aug 20, 2010 3.600 3.600 3.550 3.550 5,552 -0.12(-3.27%)
Aug 19, 2010 3.700 3.700 3.670 3.670 12,400 +0.00(+0.00%)
Aug 18, 2010 3.650 3.670 3.650 3.670 12,500 +0.05(+1.38%)
Aug 17, 2010 3.650 3.800 3.620 3.620 23,440 +0.00(+0.00%)
Aug 16, 2010 3.600 3.620 3.510 3.620 27,900 +0.02(+0.56%)
Aug 13, 2010 3.600 3.690 3.510 3.600 17,500 -0.01(-0.28%)
Aug 12, 2010 3.690 3.690 3.610 3.610 36,500 -0.02(-0.55%)
Aug 11, 2010 3.730 3.730 3.600 3.630 12,770 -0.05(-1.36%)
Aug 10, 2010 3.730 3.730 3.600 3.680 23,060 +0.08(+2.22%)
Aug 09, 2010 3.800 3.930 3.600 3.600 93,617 -0.05(-1.37%)
Aug 06, 2010 3.650 3.650 3.650 3.650 275 +0.00(+0.00%)
Aug 05, 2010 3.630 3.650 3.600 3.650 13,550 +0.03(+0.83%)
Aug 04, 2010 3.680 3.680 3.620 3.620 10,997 -0.11(-2.95%)
Aug 03, 2010 3.730 3.730 3.730 3.730 1,499 +0.01(+0.27%)
Jul 30, 2010 3.720 3.730 3.720 3.720 24,100 +0.08(+2.20%)
Jul 29, 2010 3.640 3.640 3.640 3.640 100 -0.01(-0.27%)
Jul 28, 2010 3.650 3.650 3.620 3.650 51,000 +0.00(+0.00%)
Jul 27, 2010 3.650 3.650 3.650 3.650 600 +0.00(+0.00%)
Jul 26, 2010 3.650 3.750 3.650 3.650 16,164 +0.01(+0.27%)
Jul 23, 2010 3.610 3.650 3.630 3.640 9,800 +0.01(+0.28%)
Jul 22, 2010 3.700 3.700 3.610 3.630 7,735 -0.07(-1.89%)
Jul 21, 2010 3.710 3.710 3.700 3.700 8,600 -0.02(-0.54%)
Jul 20, 2010 3.720 3.720 3.720 3.720 525 -0.07(-1.85%)
Jul 19, 2010 3.750 3.790 3.750 3.790 9,500 +0.03(+0.80%)
Jul 16, 2010 3.800 3.820 3.760 3.760 11,725 -0.06(-1.57%)
Jul 15, 2010 3.800 3.820 3.800 3.820 4,983 +0.02(+0.53%)
Jul 14, 2010 3.800 3.860 3.780 3.800 10,823 -0.02(-0.52%)
Jul 13, 2010 3.810 3.820 3.800 3.820 79,847 +0.00(+0.00%)
Jul 12, 2010 3.750 3.820 3.750 3.820 8,875 +0.12(+3.24%)
Jul 09, 2010 3.700 3.700 3.700 3.700 650 +0.00(+0.00%)
Jul 08, 2010 3.700 3.700 3.700 3.700 1,600 +0.01(+0.27%)
Jul 07, 2010 3.700 3.700 3.690 3.690 1,287 +0.00(+0.00%)
Jul 06, 2010 3.620 3.800 3.620 3.690 12,248 -0.11(-2.89%)
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.