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

Genesis Land Development Corp (TSX: GDC )

2.940 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 15, 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 (%)
Jun 30, 2023 2.010 0 -0.04(-1.95%)
Jun 28, 2023 2.050 0 -0.02(-0.97%)
Jun 26, 2023 2.070 0 +0.07(+3.50%)
Jun 23, 2023 2.070 2.070 2.000 2.000 712 -0.05(-2.44%)
Jun 21, 2023 2.050 0 -0.02(-0.97%)
Jun 20, 2023 2.110 2.110 2.030 2.070 3,450 -0.01(-0.48%)
Jun 16, 2023 2.080 0 -0.04(-1.89%)
Jun 13, 2023 2.120 0 +0.01(+0.47%)
Jun 12, 2023 2.120 2.120 2.110 2.110 4,037 +0.01(+0.48%)
Jun 09, 2023 2.090 2.100 2.090 2.100 1,600 -0.02(-0.94%)
Jun 07, 2023 2.120 0 -0.02(-0.93%)
Jun 06, 2023 2.100 2.140 2.100 2.140 1,600 +0.04(+1.90%)
Jun 02, 2023 2.100 10 +0.05(+2.44%)
Jun 01, 2023 2.050 2.050 2.050 2.050 400 +0.01(+0.49%)
May 30, 2023 2.040 0 +0.00(+0.00%)
May 29, 2023 2.040 2.040 2.040 2.040 8,750 -0.07(-3.32%)
May 26, 2023 2.130 2.130 2.070 2.110 2,400 -0.04(-1.86%)
May 25, 2023 2.150 2.150 2.150 2.150 100 -0.04(-1.83%)
May 24, 2023 2.180 2.190 2.180 2.190 13,504 +0.05(+2.34%)
May 23, 2023 2.150 2.210 2.120 2.140 12,126 +0.08(+3.88%)
May 17, 2023 2.060 0 -0.02(-0.96%)
May 16, 2023 2.090 2.100 2.010 2.080 3,646 +0.03(+1.46%)
May 15, 2023 2.010 2.050 2.010 2.050 560 +0.03(+1.49%)
May 12, 2023 2.030 2.030 2.020 2.020 400 -0.02(-0.98%)
May 11, 2023 2.010 2.040 2.010 2.040 500 +0.04(+2.00%)
May 09, 2023 2.000 0 +0.00(+0.00%)
May 05, 2023 2.000 0 -0.01(-0.50%)
May 04, 2023 2.010 2.040 2.010 2.010 881 +0.00(+0.00%)
May 03, 2023 2.020 2.020 2.010 2.010 563 -0.03(-1.47%)
May 02, 2023 2.080 2.080 2.040 2.040 400 -0.02(-0.97%)
May 01, 2023 2.060 2.060 2.020 2.060 2,000 +0.06(+3.00%)
Apr 27, 2023 2.000 0 +0.00(+0.00%)
Apr 26, 2023 2.040 2.040 2.000 2.000 4,000 -0.09(-4.31%)
Apr 25, 2023 2.090 2.090 2.090 2.090 3,713 +0.00(+0.00%)
Apr 24, 2023 2.090 2.090 2.090 2.090 1,700 +0.00(+0.00%)
Apr 21, 2023 2.090 2.090 2.090 2.090 300 +0.00(+0.00%)
Apr 20, 2023 2.090 2.090 2.090 2.090 919 +0.00(+0.00%)
Apr 19, 2023 2.150 2.150 2.070 2.090 500 -0.17(-7.52%)
Apr 17, 2023 2.260 2 +0.04(+1.80%)
Apr 14, 2023 2.080 2.220 2.060 2.220 3,624 +0.12(+5.71%)
Apr 10, 2023 2.100 0 -0.02(-0.94%)
Apr 05, 2023 2.120 0 -0.04(-1.85%)
Apr 03, 2023 2.160 0 -0.02(-0.92%)
Mar 31, 2023 2.130 2.180 2.080 2.180 1,915 +0.03(+1.40%)
Mar 30, 2023 2.080 2.150 2.030 2.150 2,500 +0.07(+3.37%)
Mar 29, 2023 2.080 2.080 2.080 2.080 600 +0.00(+0.00%)
Mar 28, 2023 2.130 2.130 2.080 2.080 9,000 +0.03(+1.46%)
Mar 24, 2023 2.050 0 -0.02(-0.97%)
Mar 23, 2023 2.070 2.220 2.070 2.070 2,715 +0.05(+2.48%)
Mar 22, 2023 2.020 2.020 2.020 2.020 100 -0.04(-1.94%)
Mar 17, 2023 2.060 0 +0.11(+5.64%)
Mar 16, 2023 2.000 2.000 1.950 1.950 600 -0.05(-2.50%)
Mar 15, 2023 2.010 2.010 2.000 2.000 1,700 -0.01(-0.50%)
Mar 08, 2023 2.010 0 -0.04(-1.95%)
Mar 07, 2023 2.120 2.120 2.000 2.050 1,901 -0.09(-4.21%)
Mar 06, 2023 2.200 2.200 2.140 2.140 302 -0.10(-4.46%)
Mar 03, 2023 2.270 2.270 2.220 2.240 700 -0.06(-2.61%)
Mar 02, 2023 2.250 2.300 2.240 2.300 4,400 +0.05(+2.22%)
Mar 01, 2023 2.250 2.250 2.250 2.250 500 +0.01(+0.45%)
Feb 27, 2023 2.240 0 +0.00(+0.00%)
Feb 22, 2023 2.240 0 -0.05(-2.18%)
Feb 21, 2023 2.290 2.290 2.290 2.290 100 +0.00(+0.00%)
Feb 16, 2023 2.290 0 +0.06(+2.69%)
Feb 15, 2023 2.190 2.230 2.190 2.230 200 +0.08(+3.72%)
Feb 13, 2023 2.150 0 -0.01(-0.46%)
Feb 10, 2023 2.180 2.180 2.160 2.160 200 -0.04(-1.82%)
Feb 09, 2023 2.150 2.210 2.150 2.200 3,145 +0.07(+3.29%)
Feb 08, 2023 2.150 2.150 2.130 2.130 2,000 +0.11(+5.45%)
Feb 07, 2023 2.010 2.020 2.010 2.020 2,625 -0.08(-3.81%)
Feb 06, 2023 2.080 2.100 2.080 2.100 13,500 +0.04(+1.94%)
Feb 03, 2023 2.080 2.080 2.040 2.060 4,200 -0.02(-0.96%)
Feb 02, 2023 2.000 2.080 2.000 2.080 4,145 +0.08(+4.00%)
Jan 30, 2023 2.000 3 -0.05(-2.44%)
Jan 26, 2023 2.050 0 +0.00(+0.00%)
Jan 25, 2023 2.050 2.050 2.050 2.050 101 -0.02(-0.97%)
Jan 20, 2023 2.070 0 +0.05(+2.48%)
Jan 19, 2023 2.020 2.030 2.020 2.020 1,219 +0.02(+1.00%)
Jan 11, 2023 2.000 0 +0.00(+0.00%)
Jan 10, 2023 2.020 2.020 2.000 2.000 200 -0.02(-0.99%)
Jan 09, 2023 2.020 2.020 2.020 2.020 1,000 +0.00(+0.00%)
Jan 06, 2023 2.020 2.020 2.020 2.020 500 +0.00(+0.00%)
Jan 04, 2023 2.020 0 -0.01(-0.49%)
Dec 30, 2022 2.030 10 +0.13(+6.84%)
Dec 29, 2022 1.900 1.900 1.900 1.900 100 -0.01(-0.52%)
Dec 28, 2022 1.950 1.950 1.900 1.910 15,625 -0.07(-3.54%)
Dec 23, 2022 1.980 0 -0.04(-1.98%)
Dec 22, 2022 1.960 2.020 1.930 2.020 5,200 +0.04(+2.02%)
Dec 20, 2022 1.980 0 +0.08(+4.21%)
Dec 19, 2022 1.840 1.900 1.840 1.900 850 -0.03(-1.55%)
Dec 16, 2022 2.050 2.050 1.880 1.930 2,890 -0.07(-3.50%)
Dec 15, 2022 2.070 2.070 2.000 2.000 3,200 +0.09(+4.71%)
Dec 14, 2022 1.950 1.960 1.860 1.910 911 -0.02(-1.04%)
Dec 13, 2022 1.930 1.930 1.930 1.930 200 +0.02(+1.05%)
Dec 12, 2022 2.020 2.020 1.860 1.910 11,935 -0.13(-6.37%)
Dec 08, 2022 2.040 0 +0.00(+0.00%)
Dec 07, 2022 1.900 2.040 1.900 2.040 27,786 +0.21(+11.48%)
Dec 06, 2022 1.980 1.980 1.830 1.830 10,004 -0.17(-8.50%)
Dec 02, 2022 2.000 0 -0.02(-0.99%)
Nov 30, 2022 2.020 0 -0.03(-1.46%)
Nov 29, 2022 2.050 2.050 2.050 2.050 200 -0.05(-2.38%)
Nov 24, 2022 2.100 7 +0.10(+5.00%)
Nov 23, 2022 1.950 2.000 1.950 2.000 6,685 +0.08(+4.17%)
Nov 22, 2022 1.910 1.920 1.910 1.920 200 +0.00(+0.00%)
Nov 21, 2022 1.950 1.950 1.920 1.920 235 -0.08(-4.00%)
Nov 18, 2022 1.990 2.000 1.990 2.000 600 +0.00(+0.00%)
Nov 15, 2022 2.000 0 -0.02(-0.99%)
Nov 14, 2022 2.070 2.070 2.020 2.020 250 +0.05(+2.54%)
Nov 11, 2022 2.050 2.050 1.910 1.970 16,230 +0.01(+0.51%)
Nov 09, 2022 1.960 0 +0.01(+0.51%)
Nov 08, 2022 2.030 2.030 1.950 1.950 3,200 -0.05(-2.50%)
Nov 07, 2022 1.970 2.000 1.970 2.000 2,800 +0.02(+1.01%)
Nov 04, 2022 2.030 2.030 1.980 1.980 2,100 -0.07(-3.41%)
Nov 03, 2022 1.900 2.050 1.900 2.050 4,500 +0.14(+7.33%)
Nov 01, 2022 1.910 0 -0.01(-0.52%)
Oct 28, 2022 1.920 0 -0.04(-2.04%)
Oct 25, 2022 1.960 0 -0.03(-1.51%)
Oct 24, 2022 1.990 0 +0.02(+1.02%)
Oct 21, 2022 2.030 2.030 1.970 1.970 1,698 +0.01(+0.51%)
Oct 19, 2022 1.960 0 +0.02(+1.03%)
Oct 17, 2022 1.940 0 +0.07(+3.74%)
Oct 14, 2022 1.870 1.870 1.870 1.870 1,100 +0.00(+0.00%)
Oct 13, 2022 1.870 1.870 1.870 1.870 500 -0.01(-0.53%)
Oct 11, 2022 1.880 0 -0.02(-1.05%)
Oct 07, 2022 1.900 0 +0.00(+0.00%)
Oct 06, 2022 1.980 1.980 1.900 1.900 53,400 -0.11(-5.47%)
Oct 05, 2022 2.070 2.070 2.010 2.010 8,600 -0.09(-4.29%)
Oct 04, 2022 2.030 2.100 2.030 2.100 2,300 +0.10(+5.00%)
Oct 03, 2022 2.020 2.020 2.000 2.000 3,410 -0.05(-2.44%)
Sep 30, 2022 1.960 2.050 1.950 2.050 5,800 +0.00(+0.00%)
Sep 27, 2022 2.050 0 -0.04(-1.91%)
Sep 26, 2022 2.200 2.200 2.090 2.090 2,100 -0.15(-6.70%)
Sep 22, 2022 2.240 0 +0.00(+0.00%)
Sep 20, 2022 2.240 0 +0.02(+0.90%)
Sep 19, 2022 2.190 2.220 2.190 2.220 1,300 +0.07(+3.26%)
Sep 15, 2022 2.150 0 +0.02(+0.94%)
Sep 13, 2022 2.130 0 +0.00(+0.00%)
Sep 12, 2022 2.130 2.130 2.130 2.130 200 +0.00(+0.00%)
Sep 08, 2022 2.130 0 -0.08(-3.62%)
Sep 07, 2022 2.140 2.210 2.140 2.210 500 +0.05(+2.31%)
Sep 02, 2022 2.160 0 -0.12(-5.26%)
Aug 30, 2022 2.280 0 +0.08(+3.64%)
Aug 29, 2022 2.290 2.290 2.200 2.200 3,908 -0.04(-1.79%)
Aug 26, 2022 2.180 2.250 2.180 2.240 2,646 +0.08(+3.70%)
Aug 25, 2022 2.160 2.160 2.140 2.160 1,200 +0.03(+1.41%)
Aug 24, 2022 2.130 2.130 2.130 2.130 800 -0.02(-0.93%)
Aug 18, 2022 2.150 0 +0.02(+0.94%)
Aug 17, 2022 2.170 2.170 2.130 2.130 1,910 -0.04(-1.84%)
Aug 16, 2022 2.200 2.200 2.170 2.170 700 -0.05(-2.25%)
Aug 12, 2022 2.220 0 +0.02(+0.91%)
Aug 09, 2022 2.200 0 -0.05(-2.22%)
Aug 08, 2022 2.210 2.250 2.200 2.250 300 +0.09(+4.17%)
Aug 05, 2022 2.250 2.250 2.100 2.160 5,300 -0.09(-4.00%)
Aug 04, 2022 2.150 2.250 2.150 2.250 500 +0.09(+4.17%)
Aug 03, 2022 2.210 2.210 2.160 2.160 200 -0.02(-0.92%)
Aug 02, 2022 2.110 2.180 2.100 2.180 15,900 +0.05(+2.35%)
Jul 29, 2022 2.130 0 +0.00(+0.00%)
Jul 28, 2022 2.160 2.160 2.130 2.130 600 +0.00(+0.00%)
Jul 27, 2022 2.130 2.130 2.130 2.130 168 -0.05(-2.29%)
Jul 26, 2022 2.150 2.180 2.100 2.180 7,700 -0.01(-0.46%)
Jul 25, 2022 2.190 2.190 2.190 2.190 101 -0.02(-0.90%)
Jul 19, 2022 2.210 0 +0.01(+0.45%)
Jul 18, 2022 2.200 2.200 2.160 2.200 4,700 +0.04(+1.85%)
Jul 15, 2022 2.160 2.160 2.160 2.160 1,000 -0.02(-0.92%)
Jul 14, 2022 2.180 2.180 2.180 2.180 300 -0.02(-0.91%)
Jul 13, 2022 2.180 2.200 2.100 2.200 4,967 +0.00(+0.00%)
Jul 12, 2022 2.200 2.200 2.200 2.200 100 +0.02(+0.92%)
Jul 11, 2022 2.160 2.180 2.100 2.180 11,300 +0.02(+0.93%)
Jul 07, 2022 2.160 0 +0.01(+0.47%)
Jul 06, 2022 2.150 2.160 2.150 2.150 1,300 -0.08(-3.59%)
Jul 05, 2022 2.100 2.230 2.100 2.230 1,500 +0.00(+0.00%)
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.