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 (%)
Jun 30, 2008 4.150 4.150 4.000 4.090 17,520 -0.01(-0.24%)
Jun 27, 2008 4.030 4.100 4.030 4.100 106,935 +0.00(+0.00%)
Jun 26, 2008 4.140 4.190 4.000 4.100 11,480 -0.04(-0.97%)
Jun 25, 2008 4.270 4.270 4.090 4.140 24,907 -0.20(-4.61%)
Jun 24, 2008 4.480 4.480 4.280 4.340 18,200 -0.08(-1.81%)
Jun 23, 2008 4.410 4.440 4.410 4.420 18,850 +0.01(+0.23%)
Jun 20, 2008 4.420 4.540 4.410 4.410 4,030 -0.12(-2.65%)
Jun 19, 2008 4.540 4.540 4.400 4.530 15,850 +0.10(+2.26%)
Jun 18, 2008 4.460 4.470 4.430 4.430 15,992 -0.13(-2.85%)
Jun 17, 2008 4.430 4.560 4.430 4.560 18,400 +0.14(+3.17%)
Jun 16, 2008 4.440 4.500 4.420 4.420 5,300 -0.13(-2.86%)
Jun 13, 2008 4.550 4.600 4.550 4.550 1,800 +0.13(+2.94%)
Jun 12, 2008 4.690 4.690 4.420 4.420 19,310 -0.18(-3.91%)
Jun 11, 2008 4.690 4.690 4.550 4.600 8,800 -0.05(-1.08%)
Jun 10, 2008 4.620 4.740 4.590 4.650 10,159 -0.04(-0.85%)
Jun 09, 2008 4.740 4.740 4.650 4.690 4,325 +0.09(+1.96%)
Jun 06, 2008 4.890 4.890 4.600 4.600 6,075 -0.19(-3.97%)
Jun 05, 2008 4.750 4.790 4.740 4.790 5,795 +0.10(+2.13%)
Jun 04, 2008 4.690 4.740 4.670 4.690 5,100 -0.20(-4.09%)
Jun 03, 2008 4.780 4.890 4.660 4.890 25,400 +0.25(+5.39%)
Jun 02, 2008 4.700 4.740 4.610 4.640 3,837 -0.13(-2.73%)
May 30, 2008 4.780 4.780 4.750 4.770 1,304 +0.21(+4.61%)
May 29, 2008 4.810 4.900 4.560 4.560 58,100 -0.34(-6.94%)
May 28, 2008 4.800 4.950 4.800 4.900 55,700 +0.10(+2.08%)
May 27, 2008 4.890 4.920 4.800 4.800 28,300 -0.03(-0.62%)
May 26, 2008 4.720 4.890 4.720 4.830 2,900 -0.02(-0.41%)
May 23, 2008 4.780 4.850 4.750 4.850 4,667 +0.00(+0.00%)
May 22, 2008 4.900 4.900 4.800 4.850 8,300 +0.00(+0.00%)
May 21, 2008 4.940 4.950 4.850 4.850 27,005 -0.09(-1.82%)
May 20, 2008 4.900 4.950 4.880 4.940 12,950 +0.04(+0.82%)
May 19, 2008 4.870 4.940 4.870 4.900 15,080 +0.00(+0.00%)
May 16, 2008 4.870 4.940 4.870 4.900 15,080 -0.04(-0.81%)
May 15, 2008 4.950 4.950 4.870 4.940 12,350 -0.01(-0.20%)
May 14, 2008 4.760 4.950 4.700 4.950 40,076 +0.10(+2.06%)
May 13, 2008 4.900 4.950 4.710 4.850 8,330 -0.06(-1.22%)
May 12, 2008 4.950 4.950 4.880 4.910 27,875 -0.01(-0.20%)
May 09, 2008 4.940 4.950 4.910 4.920 6,400 +0.05(+1.03%)
May 08, 2008 5.020 5.020 4.850 4.870 19,440 -0.03(-0.61%)
May 07, 2008 4.850 5.010 4.850 4.900 59,663 +0.13(+2.73%)
May 06, 2008 4.420 4.770 4.420 4.770 16,350 +0.27(+6.00%)
May 05, 2008 4.570 4.600 4.490 4.500 7,300 +0.01(+0.22%)
May 02, 2008 4.510 4.510 4.490 4.490 3,040 +0.11(+2.51%)
May 01, 2008 4.500 4.500 4.380 4.380 13,222 -0.12(-2.67%)
Apr 30, 2008 4.640 4.650 4.400 4.500 26,209 -0.18(-3.85%)
Apr 29, 2008 4.630 4.710 4.540 4.680 19,350 -0.06(-1.27%)
Apr 28, 2008 4.750 4.770 4.740 4.740 2,400 -0.10(-2.07%)
Apr 25, 2008 4.990 4.990 4.720 4.840 18,830 -0.06(-1.22%)
Apr 24, 2008 4.820 4.900 4.800 4.900 5,300 +0.24(+5.15%)
Apr 23, 2008 4.700 4.890 4.600 4.660 13,005 +0.01(+0.22%)
Apr 22, 2008 4.700 4.700 4.650 4.650 9,525 +0.03(+0.65%)
Apr 21, 2008 4.650 4.650 4.600 4.620 12,350 +0.00(+0.00%)
Apr 18, 2008 4.610 4.750 4.610 4.620 9,258 +0.01(+0.22%)
Apr 17, 2008 4.710 4.710 4.610 4.610 6,000 -0.08(-1.71%)
Apr 16, 2008 4.550 4.800 4.540 4.690 15,200 +0.16(+3.53%)
Apr 15, 2008 4.680 4.680 4.520 4.530 9,310 +0.02(+0.44%)
Apr 14, 2008 4.610 4.610 4.510 4.510 6,287 -0.10(-2.17%)
Apr 11, 2008 4.650 4.720 4.600 4.610 5,680 -0.09(-1.91%)
Apr 10, 2008 4.640 4.800 4.580 4.700 26,800 +0.15(+3.30%)
Apr 09, 2008 4.670 4.670 4.510 4.550 24,700 -0.20(-4.21%)
Apr 08, 2008 4.820 4.850 4.750 4.750 6,025 -0.05(-1.04%)
Apr 07, 2008 4.900 4.920 4.800 4.800 9,250 -0.11(-2.24%)
Apr 04, 2008 4.990 4.990 4.810 4.910 3,450 -0.04(-0.81%)
Apr 03, 2008 4.880 4.990 4.850 4.950 43,535 +0.11(+2.27%)
Apr 02, 2008 4.900 4.900 4.610 4.840 39,000 +0.04(+0.83%)
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.