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

Genesis Land Development Corp (TSX: GDC )

3.170 +0.100 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2009 1.910 1.910 1.910 1.910 4,200 -0.04(-2.05%)
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%)
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.