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

Genesis Land Development Corp (TSX: GDC )

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2009 1.980 1.980 1.980 0 -0.06(-2.94%)
Dec 30, 2009 2.040 2.040 2.040 2.040 8,500 +0.01(+0.49%)
Dec 29, 2009 2.000 2.050 1.960 2.030 7,815 +0.03(+1.50%)
Dec 24, 2009 2.050 2.050 2.000 2.000 2,100 +0.00(+0.00%)
Dec 23, 2009 1.980 2.060 1.940 2.000 64,098 +0.03(+1.52%)
Dec 22, 2009 1.960 2.050 1.960 1.970 12,850 -0.03(-1.50%)
Dec 21, 2009 2.010 2.010 1.960 2.000 8,080 -0.01(-0.50%)
Dec 18, 2009 1.970 2.060 1.970 2.010 39,510 +0.01(+0.50%)
Dec 17, 2009 1.970 2.000 1.970 2.000 7,112 +0.03(+1.52%)
Dec 16, 2009 2.060 2.060 1.950 1.970 2,068,240 -0.03(-1.50%)
Dec 15, 2009 2.060 2.080 2.000 2.000 32,133 -0.04(-1.96%)
Dec 14, 2009 2.090 2.110 2.030 2.040 40,000 -0.05(-2.39%)
Dec 11, 2009 1.960 2.090 1.960 2.090 106,294 +0.09(+4.50%)
Dec 10, 2009 1.950 2.000 1.920 2.000 354,842 +0.09(+4.71%)
Dec 09, 2009 1.910 1.910 1.900 1.910 27,900 -0.01(-0.52%)
Dec 08, 2009 1.910 1.950 1.910 1.920 61,500 -0.03(-1.54%)
Dec 07, 2009 1.940 1.950 1.900 1.950 15,310 +0.04(+2.09%)
Dec 04, 2009 2.000 2.000 1.910 1.910 136,200 -0.04(-2.05%)
Dec 03, 2009 1.940 1.950 1.940 1.950 7,000 +0.01(+0.52%)
Dec 02, 2009 2.000 2.020 1.940 1.940 110,650 -0.06(-3.00%)
Dec 01, 2009 1.930 2.020 1.930 2.000 81,800 +0.08(+4.17%)
Nov 30, 2009 1.910 1.990 1.910 1.920 9,000 +0.00(+0.00%)
Nov 27, 2009 1.800 1.920 1.800 1.920 6,800 +0.02(+1.05%)
Nov 26, 2009 1.920 1.920 1.890 1.900 83,547 -0.03(-1.55%)
Nov 25, 2009 1.920 1.930 1.920 1.930 157,000 +0.01(+0.52%)
Nov 24, 2009 2.000 2.000 1.900 1.920 253,250 -0.09(-4.48%)
Nov 23, 2009 1.980 2.010 1.940 2.010 39,100 +0.01(+0.50%)
Nov 20, 2009 1.980 2.010 1.980 2.000 17,300 +0.00(+0.00%)
Nov 19, 2009 2.000 2.010 2.000 2.000 12,800 -0.01(-0.50%)
Nov 18, 2009 2.080 2.100 2.000 2.010 146,050 -0.02(-0.99%)
Nov 17, 2009 2.090 2.090 2.000 2.030 44,500 -0.10(-4.69%)
Nov 16, 2009 2.060 2.130 2.060 2.130 9,225 +0.06(+2.90%)
Nov 13, 2009 2.120 2.120 2.060 2.070 21,035 -0.13(-5.91%)
Nov 12, 2009 2.140 2.200 2.110 2.200 46,362 +0.09(+4.27%)
Nov 11, 2009 2.160 2.160 2.110 2.110 6,250 -0.08(-3.65%)
Nov 10, 2009 1.970 2.250 1.970 2.190 331,610 +0.22(+11.17%)
Nov 09, 2009 2.000 2.000 1.930 1.970 35,546 +0.02(+1.03%)
Nov 06, 2009 1.950 1.950 1.950 1.950 1,500 +0.01(+0.52%)
Nov 05, 2009 1.940 2.000 1.930 1.940 43,900 -0.06(-3.00%)
Nov 04, 2009 1.990 2.000 1.990 2.000 2,550 +0.00(+0.00%)
Nov 03, 2009 1.950 2.000 1.920 2.000 38,300 +0.01(+0.50%)
Nov 02, 2009 1.920 2.000 1.920 1.990 12,300 +0.05(+2.58%)
Oct 30, 2009 1.910 2.000 1.910 1.940 41,800 +0.05(+2.65%)
Oct 29, 2009 1.990 2.000 1.890 1.890 81,550 -0.03(-1.56%)
Oct 28, 2009 1.920 1.920 1.920 1.920 33,430 +0.00(+0.00%)
Oct 27, 2009 1.990 2.000 1.920 1.920 16,900 -0.02(-1.03%)
Oct 26, 2009 1.940 1.940 1.940 1.940 10,100 -0.01(-0.51%)
Oct 23, 2009 2.000 1.950 1.950 1.950 810 -0.05(-2.50%)
Oct 22, 2009 1.990 2.000 1.950 2.000 15,800 +0.00(+0.00%)
Oct 21, 2009 2.000 2.000 1.940 2.000 14,650 +0.00(+0.00%)
Oct 20, 2009 2.000 2.000 1.940 2.000 50,500 +0.00(+0.00%)
Oct 19, 2009 1.990 2.090 1.930 2.000 453,300 +0.01(+0.50%)
Oct 16, 2009 1.980 2.000 1.980 1.990 93,640 +0.00(+0.00%)
Oct 15, 2009 1.930 1.990 1.930 1.990 50,150 +0.07(+3.65%)
Oct 14, 2009 1.950 1.950 1.920 1.920 7,600 +0.00(+0.00%)
Oct 13, 2009 1.920 1.980 1.920 1.920 4,400 -0.07(-3.52%)
Oct 09, 2009 1.980 1.990 1.980 1.990 12,000 +0.00(+0.00%)
Oct 08, 2009 1.970 1.990 1.910 1.990 20,479 +0.08(+4.19%)
Oct 07, 2009 1.980 2.000 1.910 1.910 42,544 +0.00(+0.00%)
Oct 06, 2009 1.900 2.000 1.900 1.910 21,750 +0.02(+1.06%)
Oct 05, 2009 1.890 1.890 1.890 1.890 1,400 +0.01(+0.53%)
Oct 02, 2009 1.900 1.900 1.880 1.880 10,264 -0.03(-1.57%)
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.