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

Genesis Land Development Corp (TSX: GDC )

3.250 -0.050 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Mar 30, 2007 5.450 5.500 5.450 5.490 54,500 -0.01(-0.18%)
Mar 29, 2007 5.500 5.500 5.480 5.500 12,400 +0.00(+0.00%)
Mar 28, 2007 5.500 5.500 5.490 5.500 18,090 +0.02(+0.36%)
Mar 27, 2007 5.480 5.530 5.450 5.480 178,810 +0.00(+0.00%)
Mar 26, 2007 5.380 5.480 5.380 5.480 22,400 +0.08(+1.48%)
Mar 23, 2007 5.500 5.500 5.400 5.400 13,800 -0.08(-1.46%)
Mar 22, 2007 5.410 5.480 5.210 5.480 32,700 +0.07(+1.29%)
Mar 21, 2007 5.450 5.490 5.410 5.410 122,650 -0.04(-0.73%)
Mar 20, 2007 5.400 5.450 5.350 5.450 35,000 +0.11(+2.06%)
Mar 19, 2007 5.330 5.400 5.330 5.340 111,800 +0.07(+1.33%)
Mar 16, 2007 5.010 5.270 5.010 5.270 29,172 -0.04(-0.75%)
Mar 15, 2007 5.260 5.370 5.260 5.310 9,500 -0.04(-0.75%)
Mar 14, 2007 5.420 5.430 5.280 5.350 75,600 -0.08(-1.47%)
Mar 13, 2007 5.420 5.510 5.420 5.430 33,400 -0.08(-1.45%)
Mar 12, 2007 5.360 5.550 5.360 5.510 29,626 +0.11(+2.04%)
Mar 09, 2007 5.280 5.470 5.270 5.400 20,410 -0.02(-0.37%)
Mar 08, 2007 5.370 5.460 5.370 5.420 34,750 +0.05(+0.93%)
Mar 07, 2007 5.370 5.370 5.370 5.370 2,500 +0.02(+0.37%)
Mar 06, 2007 5.380 5.380 5.350 5.350 3,980 -0.03(-0.56%)
Mar 05, 2007 5.480 5.500 5.360 5.380 196,500 -0.14(-2.54%)
Mar 02, 2007 5.600 5.600 5.520 5.520 13,755 -0.13(-2.30%)
Mar 01, 2007 5.650 5.650 5.650 5.650 90 +0.00(+0.00%)
Feb 28, 2007 5.460 5.650 5.460 5.650 71,500 +0.06(+1.07%)
Feb 27, 2007 5.570 5.600 5.550 5.590 37,200 -0.02(-0.36%)
Feb 26, 2007 5.600 5.650 5.550 5.610 30,100 +0.00(+0.00%)
Feb 23, 2007 5.570 5.610 5.530 5.610 34,300 +0.01(+0.18%)
Feb 22, 2007 5.450 5.600 5.450 5.600 53,317 +0.11(+2.00%)
Feb 21, 2007 5.400 5.490 5.360 5.490 43,080 +0.09(+1.67%)
Feb 20, 2007 5.500 5.510 5.310 5.400 61,875 -0.09(-1.64%)
Feb 16, 2007 5.510 5.550 5.450 5.490 231,700 -0.01(-0.18%)
Feb 15, 2007 5.390 5.500 5.390 5.500 90,750 +0.10(+1.85%)
Feb 14, 2007 5.200 5.400 5.200 5.400 32,900 +0.10(+1.89%)
Feb 13, 2007 5.050 5.300 5.050 5.300 126,179 +0.25(+4.95%)
Feb 12, 2007 5.150 5.150 5.050 5.050 26,750 -0.06(-1.17%)
Feb 09, 2007 5.050 5.120 5.050 5.110 769,000 +0.06(+1.19%)
Feb 08, 2007 5.050 5.190 5.010 5.050 489,700 +0.01(+0.20%)
Feb 07, 2007 4.850 5.050 4.840 5.040 94,500 +0.03(+0.60%)
Feb 06, 2007 5.090 5.090 4.960 5.010 23,100 -0.10(-1.96%)
Feb 05, 2007 5.130 5.190 5.100 5.110 29,967 -0.02(-0.39%)
Feb 02, 2007 5.180 5.220 5.100 5.130 16,400 -0.09(-1.72%)
Feb 01, 2007 4.910 5.300 4.910 5.220 32,100 +0.32(+6.53%)
Jan 31, 2007 4.600 4.910 4.590 4.900 28,900 +0.34(+7.46%)
Jan 30, 2007 4.510 4.620 4.510 4.560 25,300 -0.04(-0.87%)
Jan 29, 2007 4.600 4.600 4.600 4.600 5,100 +0.10(+2.22%)
Jan 26, 2007 4.500 4.500 4.500 4.500 300 -0.06(-1.32%)
Jan 25, 2007 4.400 4.560 4.390 4.560 46,793 +0.19(+4.35%)
Jan 24, 2007 4.380 4.380 4.370 4.370 2,025 -0.02(-0.46%)
Jan 23, 2007 4.330 4.390 4.300 4.390 26,374 +0.03(+0.69%)
Jan 22, 2007 4.400 4.400 4.360 4.360 14,300 -0.04(-0.91%)
Jan 19, 2007 4.350 4.400 4.350 4.400 120,300 +0.01(+0.23%)
Jan 18, 2007 4.350 4.390 4.350 4.390 2,450 -0.01(-0.23%)
Jan 17, 2007 4.390 4.400 4.390 4.400 22,000 +0.01(+0.23%)
Jan 16, 2007 4.380 4.400 4.380 4.390 27,750 +0.02(+0.46%)
Jan 12, 2007 4.360 4.410 4.260 4.370 272,600 -0.03(-0.68%)
Jan 11, 2007 4.390 4.450 4.320 4.400 19,400 -0.04(-0.90%)
Jan 10, 2007 4.410 4.450 4.360 4.440 8,800 -0.01(-0.22%)
Jan 09, 2007 4.350 4.450 4.350 4.450 2,600 +0.05(+1.14%)
Jan 08, 2007 4.420 4.450 4.250 4.400 122,100 -0.05(-1.12%)
Jan 05, 2007 4.500 4.500 4.450 4.450 216,200 -0.10(-2.20%)
Jan 04, 2007 4.500 4.550 4.500 4.550 30,600 +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.