Skip to main content

Genesis Land Development Corp (TSX: GDC )

2.730 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.750 4.750 4.320 4.340 52,500 -0.14(-3.13%)
Mar 28, 2008 4.690 4.690 4.480 4.480 5,740 -0.02(-0.44%)
Mar 27, 2008 4.600 4.820 4.460 4.500 24,100 -0.06(-1.32%)
Mar 26, 2008 4.820 4.820 4.560 4.560 7,135 -0.30(-6.17%)
Mar 25, 2008 4.520 4.890 4.510 4.860 8,480 +0.34(+7.52%)
Mar 24, 2008 4.500 4.540 4.500 4.520 501,000 +0.02(+0.44%)
Mar 21, 2008 4.510 4.510 4.500 4.500 127,450 +0.00(+0.00%)
Mar 20, 2008 4.510 4.510 4.500 4.500 127,450 -0.02(-0.44%)
Mar 19, 2008 4.550 4.550 4.520 4.520 20,500 -0.03(-0.66%)
Mar 18, 2008 4.500 4.590 4.500 4.550 21,087 +0.00(+0.00%)
Mar 17, 2008 4.510 4.650 4.510 4.550 8,666 -0.12(-2.57%)
Mar 14, 2008 4.800 4.800 4.670 4.670 2,600 -0.14(-2.91%)
Mar 13, 2008 4.820 4.950 4.600 4.810 9,675 +0.01(+0.21%)
Mar 12, 2008 4.750 4.800 4.730 4.800 6,925 +0.00(+0.00%)
Mar 11, 2008 4.680 4.800 4.680 4.800 1,750 +0.15(+3.23%)
Mar 10, 2008 4.670 4.710 4.530 4.650 9,100 -0.24(-4.91%)
Mar 07, 2008 4.600 4.890 4.590 4.890 5,050 -0.06(-1.21%)
Mar 06, 2008 5.010 5.060 4.950 4.950 4,250 -0.05(-1.00%)
Mar 05, 2008 4.990 5.050 4.990 5.000 6,923 +0.28(+5.93%)
Mar 04, 2008 5.140 5.140 4.610 4.720 11,200 -0.21(-4.26%)
Mar 03, 2008 5.250 5.250 4.860 4.930 13,900 -0.31(-5.92%)
Feb 29, 2008 5.030 5.250 4.880 5.240 13,860 +0.18(+3.56%)
Feb 28, 2008 5.200 5.250 5.060 5.060 18,500 -0.15(-2.88%)
Feb 27, 2008 5.160 5.210 5.150 5.210 99,500 +0.05(+0.97%)
Feb 26, 2008 5.200 5.200 5.130 5.160 7,300 +0.03(+0.58%)
Feb 25, 2008 5.280 5.280 5.120 5.130 10,799 +0.00(+0.00%)
Feb 22, 2008 5.180 5.200 5.050 5.130 12,620 +0.07(+1.38%)
Feb 21, 2008 5.070 5.120 5.060 5.060 4,085 -0.08(-1.56%)
Feb 20, 2008 5.150 5.150 5.060 5.140 4,300 -0.06(-1.15%)
Feb 19, 2008 5.490 5.490 5.150 5.200 17,004 -0.05(-0.95%)
Feb 18, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 15, 2008 5.270 5.270 5.150 5.250 38,689 +0.00(+0.00%)
Feb 14, 2008 5.380 5.380 5.110 5.250 35,650 +0.25(+5.00%)
Feb 13, 2008 4.810 5.000 4.810 5.000 450,000 +0.22(+4.60%)
Feb 12, 2008 4.750 4.790 4.660 4.780 14,170 -0.01(-0.21%)
Feb 11, 2008 4.800 4.800 4.760 4.790 7,950 +0.01(+0.21%)
Feb 08, 2008 4.800 4.800 4.780 4.780 31,600 -0.02(-0.42%)
Feb 07, 2008 4.780 4.840 4.780 4.800 22,900 -0.01(-0.21%)
Feb 06, 2008 4.770 4.820 4.700 4.810 29,900 +0.05(+1.05%)
Feb 05, 2008 4.900 4.910 4.720 4.760 49,935 -0.04(-0.83%)
Feb 04, 2008 4.650 4.800 4.650 4.800 14,125 +0.20(+4.35%)
Feb 01, 2008 4.700 4.700 4.600 4.600 23,100 -0.02(-0.43%)
Jan 31, 2008 4.740 4.870 4.500 4.620 25,770 +0.01(+0.22%)
Jan 30, 2008 4.250 4.620 4.220 4.610 57,150 +0.45(+10.82%)
Jan 29, 2008 4.250 4.280 4.160 4.160 12,684 +0.06(+1.46%)
Jan 28, 2008 4.400 4.400 4.100 4.100 34,860 -0.35(-7.87%)
Jan 25, 2008 4.200 4.450 4.130 4.450 21,795 +0.27(+6.46%)
Jan 24, 2008 4.200 4.200 4.140 4.180 69,095 +0.03(+0.72%)
Jan 23, 2008 4.240 4.250 4.100 4.150 32,850 +0.01(+0.24%)
Jan 22, 2008 3.950 4.250 3.950 4.140 47,950 +0.09(+2.22%)
Jan 21, 2008 4.410 4.450 4.020 4.050 31,683 -0.49(-10.79%)
Jan 18, 2008 4.650 4.650 4.510 4.540 24,020 -0.11(-2.37%)
Jan 17, 2008 4.940 4.940 4.600 4.650 46,130 -0.35(-7.00%)
Jan 16, 2008 5.070 5.070 4.950 5.000 33,050 -0.21(-4.03%)
Jan 15, 2008 5.240 5.240 5.000 5.210 8,100 +0.13(+2.56%)
Jan 14, 2008 5.150 5.150 5.080 5.080 97,020 -0.02(-0.39%)
Jan 11, 2008 5.250 5.250 5.100 5.100 153,835 -0.15(-2.86%)
Jan 10, 2008 5.120 5.250 5.020 5.250 43,900 +0.05(+0.96%)
Jan 09, 2008 5.270 5.270 5.120 5.200 25,377 -0.10(-1.89%)
Jan 08, 2008 5.390 5.390 5.270 5.300 17,200 -0.02(-0.38%)
Jan 07, 2008 5.450 5.450 5.290 5.320 47,312 -0.13(-2.39%)
Jan 04, 2008 5.450 5.450 5.340 5.450 8,484 +0.00(+0.00%)
Jan 03, 2008 5.400 5.500 5.290 5.450 29,605 +0.20(+3.81%)
Jan 02, 2008 5.230 5.350 5.180 5.250 96,664 +0.05(+0.96%)
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.