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

Genesis Land Development Corp (TSX: GDC )

3.020 -0.200 (-6.21%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 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 (%)
Sep 30, 2009 1.920 1.980 1.910 1.950 12,970 -0.02(-1.02%)
Sep 29, 2009 1.900 1.970 1.900 1.970 3,500 +0.02(+1.03%)
Sep 28, 2009 1.950 1.950 1.950 1.950 1,500 +0.05(+2.63%)
Sep 25, 2009 2.000 2.000 1.900 1.900 7,680 -0.08(-4.04%)
Sep 24, 2009 1.900 1.980 1.900 1.980 123,938 +0.07(+3.66%)
Sep 23, 2009 2.000 2.050 1.910 1.910 9,930 -0.06(-3.05%)
Sep 22, 2009 2.030 2.030 1.970 1.970 7,050 -0.08(-3.90%)
Sep 21, 2009 1.930 2.050 1.890 2.050 217,599 +0.20(+10.81%)
Sep 18, 2009 2.250 2.300 1.850 1.850 34,894 -0.36(-16.29%)
Sep 17, 2009 2.250 2.280 2.200 2.210 8,338 -0.07(-3.07%)
Sep 16, 2009 2.000 2.390 2.000 2.280 31,250 +0.28(+14.00%)
Sep 15, 2009 1.830 2.040 1.830 2.000 27,042 +0.19(+10.50%)
Sep 14, 2009 1.800 1.810 1.750 1.810 9,000 +0.06(+3.43%)
Sep 11, 2009 1.750 1.750 1.750 1.750 2,600 +0.09(+5.42%)
Sep 10, 2009 1.750 1.750 1.660 1.660 6,100 -0.10(-5.68%)
Sep 09, 2009 1.800 1.800 1.760 1.760 3,080 +0.02(+1.15%)
Sep 08, 2009 1.750 1.790 1.740 1.740 2,433 -0.01(-0.57%)
Sep 04, 2009 1.710 1.790 1.710 1.750 4,200 +0.04(+2.34%)
Sep 03, 2009 1.710 1.710 1.710 1.710 600 -0.04(-2.29%)
Sep 02, 2009 1.850 1.850 1.750 1.750 9,400 -0.08(-4.37%)
Sep 01, 2009 1.780 1.830 1.750 1.830 8,150 +0.08(+4.57%)
Aug 31, 2009 1.900 1.900 1.750 1.750 48,300 -0.17(-8.85%)
Aug 28, 2009 1.920 1.920 1.900 1.920 6,586 +0.02(+1.05%)
Aug 27, 2009 1.900 1.900 1.800 1.900 6,850 +0.00(+0.00%)
Aug 26, 2009 1.910 1.920 1.900 1.900 2,700 +0.00(+0.00%)
Aug 25, 2009 1.900 1.910 1.860 1.900 38,940 -0.01(-0.52%)
Aug 24, 2009 1.850 1.950 1.850 1.910 14,176 +0.11(+6.11%)
Aug 21, 2009 1.780 1.840 1.780 1.800 4,065 +0.05(+2.86%)
Aug 20, 2009 1.950 1.950 1.620 1.750 29,575 -0.17(-8.85%)
Aug 19, 2009 2.050 2.050 1.900 1.920 23,300 -0.13(-6.34%)
Aug 18, 2009 1.900 2.050 1.900 2.050 22,900 +0.25(+13.89%)
Aug 17, 2009 1.830 1.830 1.730 1.800 5,000 -0.14(-7.22%)
Aug 14, 2009 1.900 1.940 1.730 1.940 20,350 +0.07(+3.74%)
Aug 13, 2009 1.940 1.960 1.750 1.870 30,100 -0.07(-3.61%)
Aug 12, 2009 1.930 1.980 1.910 1.940 34,535 +0.04(+2.11%)
Aug 11, 2009 1.740 1.970 1.730 1.900 133,184 +0.16(+9.20%)
Aug 10, 2009 1.600 1.740 1.600 1.740 60,450 +0.22(+14.47%)
Aug 07, 2009 1.500 1.690 1.500 1.520 33,120 +0.04(+2.70%)
Aug 06, 2009 1.350 1.500 1.330 1.480 52,930 +0.05(+3.50%)
Aug 05, 2009 1.400 1.430 1.400 1.430 34,600 +0.00(+0.00%)
Aug 04, 2009 1.350 1.430 1.350 1.430 21,975 +0.08(+5.93%)
Jul 31, 2009 1.380 1.380 1.350 1.350 5,000 -0.03(-2.17%)
Jul 30, 2009 1.390 1.390 1.380 1.380 7,807 -0.05(-3.50%)
Jul 29, 2009 1.380 1.430 1.380 1.430 8,200 +0.01(+0.70%)
Jul 28, 2009 1.340 1.440 1.310 1.420 27,300 +0.10(+7.58%)
Jul 27, 2009 1.300 1.320 1.320 1.320 2,000 -0.01(-0.75%)
Jul 24, 2009 1.330 1.330 1.330 1.330 3,700 +0.01(+0.76%)
Jul 23, 2009 1.340 1.340 1.320 1.320 2,200 +0.04(+3.13%)
Jul 22, 2009 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 21, 2009 1.300 1.300 1.280 1.280 10,850 +0.00(+0.00%)
Jul 20, 2009 1.380 1.380 1.280 1.280 1,200 -0.07(-5.19%)
Jul 17, 2009 1.250 1.350 1.250 1.350 8,400 +0.11(+8.87%)
Jul 16, 2009 1.260 1.260 1.240 1.240 10,400 +0.00(+0.00%)
Jul 15, 2009 1.290 1.300 1.240 1.240 9,400 -0.06(-4.62%)
Jul 14, 2009 1.300 1.300 1.290 1.300 3,250 +0.02(+1.56%)
Jul 13, 2009 1.280 1.280 1.280 1.280 1,000 +0.02(+1.59%)
Jul 10, 2009 1.280 1.280 1.260 1.260 11,000 +0.00(+0.00%)
Jul 09, 2009 1.260 1.260 1.260 1.260 100 -0.02(-1.56%)
Jul 08, 2009 1.280 1.300 1.280 1.280 13,100 -0.02(-1.54%)
Jul 07, 2009 1.360 1.360 1.300 1.300 14,800 +0.04(+3.17%)
Jul 06, 2009 1.240 1.340 1.240 1.260 41,575 +0.02(+1.61%)
Jul 03, 2009 1.250 1.250 1.240 1.240 700 +0.01(+0.81%)
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.