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

Genesis Land Development Corp (TSX: GDC )

3.510 -0.040 (-1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 31, 2006 5.430 5.480 5.420 5.450 56,300 +0.02(+0.37%)
Oct 30, 2006 5.430 5.430 5.430 5.430 2,000 +0.00(+0.00%)
Oct 27, 2006 5.400 5.430 5.400 5.430 6,120 -0.06(-1.09%)
Oct 26, 2006 5.500 5.650 5.490 5.490 7,900 +0.05(+0.92%)
Oct 25, 2006 5.350 5.440 5.350 5.440 8,500 +0.07(+1.30%)
Oct 24, 2006 5.300 5.370 5.300 5.370 5,900 +0.04(+0.75%)
Oct 23, 2006 5.290 5.350 5.290 5.330 9,000 +0.02(+0.38%)
Oct 20, 2006 5.030 5.370 5.030 5.310 49,200 +0.01(+0.19%)
Oct 19, 2006 5.200 5.400 5.200 5.300 10,400 +0.15(+2.91%)
Oct 18, 2006 4.950 5.250 4.950 5.150 6,600 +0.15(+3.00%)
Oct 17, 2006 5.000 5.100 5.000 5.000 18,610 +0.00(+0.00%)
Oct 16, 2006 5.000 5.000 5.000 5.000 9,300 +0.00(+0.00%)
Oct 13, 2006 5.050 5.050 5.000 5.000 25,300 -0.10(-1.96%)
Oct 12, 2006 5.010 5.100 5.000 5.100 19,700 +0.05(+0.99%)
Oct 11, 2006 5.050 5.050 5.030 5.050 4,800 +0.05(+1.00%)
Oct 10, 2006 4.970 5.000 4.950 5.000 7,500 +0.00(+0.00%)
Oct 09, 2006 5.000 5.000 5.000 5.000 8,000 +0.00(+0.00%)
Oct 06, 2006 5.000 5.000 5.000 5.000 8,000 +0.00(+0.00%)
Oct 05, 2006 5.100 5.100 4.900 5.000 26,962 -0.06(-1.19%)
Oct 04, 2006 5.000 5.060 5.000 5.060 10,400 +0.06(+1.20%)
Oct 03, 2006 5.000 5.050 5.000 5.000 219,100 -0.05(-0.99%)
Oct 02, 2006 5.030 5.070 5.000 5.050 42,000 +0.05(+1.00%)
Sep 29, 2006 5.000 5.060 5.000 5.000 65,319 +0.06(+1.21%)
Sep 28, 2006 4.800 4.940 4.800 4.940 361,900 +0.15(+3.13%)
Sep 27, 2006 4.600 4.790 4.600 4.790 82,261 +0.17(+3.68%)
Sep 26, 2006 4.650 4.650 4.520 4.620 8,900 +0.07(+1.54%)
Sep 25, 2006 4.600 4.650 4.520 4.550 13,300 +0.03(+0.66%)
Sep 22, 2006 4.650 4.690 4.520 4.520 139,947 -0.08(-1.74%)
Sep 21, 2006 4.600 4.700 4.600 4.600 19,150 -0.06(-1.29%)
Sep 20, 2006 4.590 4.670 4.590 4.660 30,000 +0.11(+2.42%)
Sep 19, 2006 4.660 4.660 4.550 4.550 32,800 -0.06(-1.30%)
Sep 18, 2006 4.740 4.740 4.570 4.610 12,100 -0.09(-1.91%)
Sep 15, 2006 4.550 4.700 4.530 4.700 28,200 +0.06(+1.29%)
Sep 14, 2006 4.300 4.640 4.300 4.640 45,231 +0.19(+4.27%)
Sep 13, 2006 4.130 4.450 4.130 4.450 75,676 +0.34(+8.27%)
Sep 12, 2006 4.080 4.110 3.970 4.110 115,964 -0.10(-2.38%)
Sep 11, 2006 4.300 4.380 4.110 4.210 39,624 -0.22(-4.97%)
Sep 08, 2006 4.460 4.460 4.400 4.430 11,200 -0.06(-1.34%)
Sep 07, 2006 4.500 4.500 4.400 4.490 27,804 -0.09(-1.97%)
Sep 06, 2006 4.630 4.670 4.500 4.580 41,300 -0.07(-1.51%)
Sep 05, 2006 4.650 4.700 4.500 4.650 86,900 -0.05(-1.06%)
Sep 01, 2006 4.670 4.750 4.500 4.700 53,980 -0.01(-0.21%)
Aug 31, 2006 4.900 4.950 4.710 4.710 42,276 -0.16(-3.29%)
Aug 30, 2006 5.000 5.020 4.800 4.870 48,330 -0.13(-2.60%)
Aug 29, 2006 5.050 5.070 4.950 5.000 54,750 -0.05(-0.99%)
Aug 28, 2006 5.100 5.100 5.050 5.050 9,505 +0.00(+0.00%)
Aug 25, 2006 5.010 5.100 5.010 5.050 32,000 -0.01(-0.20%)
Aug 24, 2006 5.060 5.060 5.060 5.060 14,900 -0.04(-0.78%)
Aug 23, 2006 5.150 5.150 4.970 5.100 26,200 -0.03(-0.58%)
Aug 22, 2006 5.190 5.190 5.120 5.130 9,177 -0.12(-2.29%)
Aug 21, 2006 5.250 5.290 5.120 5.250 35,542 -0.05(-0.94%)
Aug 18, 2006 5.450 5.450 5.300 5.300 1,700 -0.05(-0.93%)
Aug 17, 2006 5.500 5.520 5.000 5.350 74,751 -0.15(-2.73%)
Aug 16, 2006 5.500 5.550 5.410 5.500 30,500 -0.01(-0.18%)
Aug 15, 2006 5.690 5.700 5.420 5.510 6,580 -0.13(-2.30%)
Aug 14, 2006 5.780 5.790 5.640 5.640 2,200 -0.07(-1.23%)
Aug 11, 2006 5.750 5.800 5.710 5.710 12,741 -0.05(-0.87%)
Aug 10, 2006 5.670 5.760 5.670 5.760 21,100 +0.09(+1.59%)
Aug 09, 2006 5.660 5.670 5.400 5.670 6,730 +0.11(+1.98%)
Aug 08, 2006 5.760 5.760 5.500 5.560 6,970 -0.14(-2.46%)
Aug 07, 2006 5.680 5.700 5.680 5.700 3,700 +0.00(+0.00%)
Aug 04, 2006 5.680 5.700 5.680 5.700 3,700 -0.05(-0.87%)
Aug 03, 2006 5.700 5.790 5.700 5.750 100,625 +0.00(+0.00%)
Aug 02, 2006 5.630 6.000 5.630 5.750 9,840 +0.14(+2.50%)
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.