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

Genesis Land Development Corp (TSX: GDC )

3.100 +0.080 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2015 2.730 2.730 2.730 0 -0.01(-0.36%)
Dec 29, 2015 2.740 2.740 2.740 0 +0.00(+0.00%)
Dec 24, 2015 2.740 2.740 2.740 0 +0.06(+2.24%)
Dec 23, 2015 2.690 2.700 2.680 2.680 34,800 -0.01(-0.37%)
Dec 22, 2015 2.700 2.700 2.690 2.690 9,500 -0.01(-0.37%)
Dec 21, 2015 2.760 2.820 2.660 2.700 106,400 +0.04(+1.50%)
Dec 18, 2015 2.650 2.660 2.650 2.660 1,600 +0.01(+0.38%)
Dec 17, 2015 2.600 2.650 2.580 2.650 6,506 +0.05(+1.92%)
Dec 16, 2015 2.710 2.710 2.600 2.600 270,100 -0.11(-4.06%)
Dec 15, 2015 2.800 2.800 2.700 2.710 227,000 -0.09(-3.21%)
Dec 14, 2015 2.800 2.800 2.800 2.800 33,400 -0.02(-0.71%)
Dec 11, 2015 2.840 2.840 2.820 2.820 8,000 -0.02(-0.70%)
Dec 10, 2015 2.840 2.840 2.840 2.840 10,000 -0.01(-0.35%)
Dec 09, 2015 2.850 2.850 2.840 2.850 25,300 +0.00(+0.00%)
Dec 08, 2015 2.840 2.850 2.840 2.850 19,100 +0.04(+1.42%)
Dec 07, 2015 2.810 2.810 2.810 2.810 6,700 +0.00(+0.00%)
Dec 04, 2015 2.820 2.820 2.810 2.810 2,200 -0.01(-0.35%)
Dec 03, 2015 2.860 2.860 2.820 2.820 13,400 -0.01(-0.35%)
Dec 02, 2015 2.830 2.830 2.830 2.830 2,800 +0.00(+0.00%)
Dec 01, 2015 2.850 2.850 2.830 2.830 6,700 -0.01(-0.35%)
Nov 30, 2015 2.850 2.850 2.840 2.840 4,500 -0.01(-0.35%)
Nov 27, 2015 2.830 2.850 2.830 2.850 1,000 -0.03(-1.04%)
Nov 25, 2015 2.880 2.880 2.880 0 +0.00(+0.00%)
Nov 24, 2015 2.870 2.880 2.870 2.880 13,000 +0.00(+0.00%)
Nov 23, 2015 2.880 2.880 7,100 +0.03(+1.05%)
Nov 20, 2015 2.880 2.880 2.850 2.850 132,000 -0.04(-1.38%)
Nov 19, 2015 2.900 2.900 2.840 2.890 60,530 -0.01(-0.34%)
Nov 18, 2015 2.900 2.900 2.900 2.900 10,300 +0.00(+0.00%)
Nov 17, 2015 2.900 2.900 2.850 2.900 210,815 +0.00(+0.00%)
Nov 16, 2015 2.850 2.900 2.850 2.900 110,300 +0.05(+1.75%)
Nov 13, 2015 2.910 2.910 2.850 2.850 65,000 -0.06(-2.06%)
Nov 12, 2015 2.930 2.930 2.910 2.910 0 -0.02(-0.68%)
Nov 11, 2015 2.930 2.930 2.930 2.930 12,000 -0.02(-0.68%)
Nov 10, 2015 2.950 2.950 2.950 2.950 16,000 +0.00(+0.00%)
Nov 09, 2015 2.940 2.950 2.940 2.950 6,600 +0.03(+1.03%)
Nov 06, 2015 2.920 2.920 2.920 2.920 16,649 -0.05(-1.68%)
Nov 05, 2015 2.970 2.970 2.970 2.970 100 +0.00(+0.00%)
Nov 04, 2015 2.980 2.980 2.970 2.970 1,200 -0.03(-1.00%)
Nov 03, 2015 2.910 3.000 2.910 3.000 7,500 +0.09(+3.09%)
Nov 02, 2015 2.930 2.930 2.910 2.910 200 -0.04(-1.36%)
Oct 30, 2015 2.990 3.010 2.950 2.950 28,049 -0.10(-3.28%)
Oct 29, 2015 3.010 3.100 3.000 3.050 18,700 +0.05(+1.67%)
Oct 28, 2015 3.060 3.060 3.000 3.000 13,700 -0.07(-2.28%)
Oct 27, 2015 3.070 3.070 3.070 3.070 3,800 +0.02(+0.66%)
Oct 26, 2015 3.050 3.050 3.050 3.050 9,950 +0.05(+1.67%)
Oct 22, 2015 3.000 3.000 3.000 0 -0.01(-0.33%)
Oct 21, 2015 3.140 3.160 3.010 3.010 26,200 -0.11(-3.53%)
Oct 20, 2015 3.120 3.120 3.120 3.120 913 +0.00(+0.00%)
Oct 19, 2015 3.130 3.130 3.120 3.120 4,000 -0.03(-0.95%)
Oct 16, 2015 3.150 3.160 3.150 3.150 1,600 +0.00(+0.00%)
Oct 15, 2015 3.150 3.160 3.150 3.150 5,400 +0.00(+0.00%)
Oct 14, 2015 3.080 3.160 3.050 3.150 10,100 +0.06(+1.94%)
Oct 13, 2015 3.070 3.090 3.070 3.090 1,100 +0.02(+0.65%)
Oct 09, 2015 3.070 3.070 3.070 0 +0.00(+0.00%)
Oct 08, 2015 3.050 3.100 3.010 3.070 29,300 +0.00(+0.00%)
Oct 07, 2015 3.060 3.100 3.050 3.070 5,100 +0.01(+0.33%)
Oct 06, 2015 3.060 3.110 3.050 3.060 12,100 -0.07(-2.24%)
Oct 05, 2015 3.130 3.200 3.120 3.130 13,500 +0.10(+3.30%)
Oct 02, 2015 3.280 3.280 3.030 3.030 7,500 +0.02(+0.66%)
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.