Skip to main content

Genesis Land Development Corp (TSX: GDC )

2.730 +0.020 (+0.74%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 3.740 3.740 3.710 3.710 1,740 +0.14(+3.92%)
Jun 29, 2010 3.750 3.760 3.570 3.570 24,112 -0.38(-9.62%)
Jun 25, 2010 3.950 3.950 3.950 62 +0.00(+0.00%)
Jun 24, 2010 3.960 3.960 3.940 3.950 13,100 -0.01(-0.25%)
Jun 23, 2010 4.000 4.000 3.950 3.960 3,525 -0.04(-1.00%)
Jun 22, 2010 4.010 4.020 4.000 4.000 16,100 -0.07(-1.72%)
Jun 21, 2010 4.070 4.070 4.000 4.070 20,222 -0.12(-2.86%)
Jun 18, 2010 4.190 4.190 4.190 93 +0.00(+0.00%)
Jun 17, 2010 4.150 4.200 4.000 4.190 23,040 +0.07(+1.70%)
Jun 16, 2010 4.250 4.250 4.120 4.120 600 -0.03(-0.72%)
Jun 15, 2010 4.250 4.250 4.150 4.150 39,960 -0.10(-2.35%)
Jun 14, 2010 4.350 4.350 4.250 4.250 1,700 +0.06(+1.43%)
Jun 11, 2010 4.110 4.190 4.110 4.190 27,180 +0.05(+1.21%)
Jun 10, 2010 4.300 4.300 4.140 4.140 7,450 -0.11(-2.59%)
Jun 09, 2010 4.250 4.280 4.250 4.250 5,225 -0.01(-0.23%)
Jun 08, 2010 4.420 4.420 4.190 4.260 46,880 -0.16(-3.62%)
Jun 07, 2010 4.350 4.420 4.300 4.420 124,600 +0.05(+1.14%)
Jun 04, 2010 4.400 4.400 4.370 4.370 44,967 -0.03(-0.68%)
Jun 03, 2010 4.330 4.450 4.130 4.400 36,195 +0.10(+2.33%)
Jun 02, 2010 4.470 4.470 4.300 4.300 81,388 -0.15(-3.37%)
Jun 01, 2010 4.270 4.500 4.060 4.450 247,936 +0.20(+4.71%)
May 31, 2010 4.240 4.400 4.120 4.250 43,615 +0.10(+2.41%)
May 28, 2010 4.090 4.240 4.100 4.150 89,759 +0.05(+1.22%)
May 27, 2010 4.150 4.150 4.010 4.100 66,111 +0.09(+2.24%)
May 26, 2010 3.980 4.100 3.980 4.010 43,013 +0.15(+3.89%)
May 25, 2010 3.520 3.860 3.520 3.860 20,800 +0.00(+0.00%)
May 21, 2010 3.610 3.860 3.610 3.860 12,589 +0.14(+3.76%)
May 20, 2010 3.800 3.730 3.700 3.720 104,559 -0.13(-3.38%)
May 19, 2010 3.890 3.970 3.850 3.850 67,310 -0.04(-1.03%)
May 18, 2010 3.800 3.910 3.750 3.890 49,582 +0.15(+4.01%)
May 17, 2010 3.850 3.980 3.720 3.740 21,900 -0.03(-0.80%)
May 14, 2010 3.730 3.870 3.730 3.770 38,125 -0.05(-1.31%)
May 13, 2010 3.990 3.990 3.820 3.820 3,600 +0.00(+0.00%)
May 12, 2010 4.000 4.020 3.800 3.820 28,550 +0.02(+0.53%)
May 11, 2010 3.800 3.820 3.740 3.800 15,800 -0.06(-1.55%)
May 10, 2010 3.910 3.880 3.840 3.860 19,530 +0.02(+0.52%)
May 07, 2010 3.800 3.940 3.800 3.840 11,400 +0.07(+1.86%)
May 06, 2010 4.000 4.060 3.760 3.770 67,985 -0.27(-6.68%)
May 05, 2010 3.830 4.060 3.860 4.040 43,389 +0.20(+5.21%)
May 04, 2010 4.150 4.160 3.750 3.840 176,684 -0.31(-7.47%)
May 03, 2010 4.120 4.220 4.110 4.150 22,150 +0.02(+0.48%)
Apr 30, 2010 4.190 4.190 4.110 4.130 23,350 -0.03(-0.72%)
Apr 29, 2010 4.280 4.380 4.120 4.160 68,375 -0.13(-3.03%)
Apr 28, 2010 4.300 4.360 4.260 4.290 21,600 -0.01(-0.23%)
Apr 27, 2010 4.150 4.400 4.130 4.300 78,850 +0.25(+6.17%)
Apr 26, 2010 4.150 4.150 4.000 4.050 79,258 -0.13(-3.11%)
Apr 23, 2010 4.220 4.220 4.180 4.180 23,130 -0.04(-0.95%)
Apr 22, 2010 4.180 4.360 4.180 4.220 30,800 +0.03(+0.72%)
Apr 21, 2010 4.500 4.550 4.180 4.190 204,375 -0.31(-6.89%)
Apr 20, 2010 4.380 4.500 4.380 4.500 68,800 +0.05(+1.12%)
Apr 19, 2010 4.400 4.500 4.270 4.450 64,500 -0.10(-2.20%)
Apr 16, 2010 4.850 4.850 4.520 4.550 186,806 -0.30(-6.19%)
Apr 15, 2010 3.750 5.390 3.750 4.850 795,706 +0.95(+24.36%)
Apr 14, 2010 3.850 3.900 3.740 3.900 78,240 +0.17(+4.56%)
Apr 13, 2010 3.740 3.740 3.650 3.730 26,450 +0.05(+1.36%)
Apr 12, 2010 3.740 3.740 3.680 3.680 13,170 -0.06(-1.60%)
Apr 09, 2010 3.690 3.770 3.650 3.740 23,300 +0.03(+0.81%)
Apr 08, 2010 3.760 3.760 3.700 3.710 9,548 -0.04(-1.07%)
Apr 07, 2010 3.760 3.760 3.750 3.750 12,350 -0.03(-0.79%)
Apr 06, 2010 3.780 3.890 3.780 3.780 20,500 -0.12(-3.08%)
Apr 05, 2010 3.630 3.920 3.630 3.900 37,298 +0.25(+6.85%)
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.