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

Genesis Land Development Corp (TSX: GDC )

3.470 +0.170 (+5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Aug 31, 2011 3.150 3.150 2.810 3.050 77,080 -0.10(-3.17%)
Aug 30, 2011 3.100 3.240 2.900 3.150 103,695 +0.00(+0.00%)
Aug 29, 2011 3.140 3.150 3.140 3.150 10,700 +0.05(+1.61%)
Aug 26, 2011 3.070 3.100 2.940 3.100 29,900 -0.01(-0.32%)
Aug 25, 2011 3.120 3.120 3.040 3.110 5,150 -0.04(-1.27%)
Aug 24, 2011 3.120 3.150 3.120 3.150 8,019 +0.01(+0.32%)
Aug 23, 2011 3.200 3.200 3.120 3.140 6,675 -0.09(-2.79%)
Aug 22, 2011 3.130 3.230 3.130 3.230 2,011 +0.09(+2.87%)
Aug 19, 2011 3.240 3.250 3.140 3.140 6,206 -0.10(-3.09%)
Aug 18, 2011 3.150 3.250 3.140 3.240 2,125 -0.01(-0.31%)
Aug 17, 2011 3.200 3.250 3.200 3.250 2,400 +0.10(+3.17%)
Aug 16, 2011 3.160 3.250 3.150 3.150 29,600 -0.10(-3.08%)
Aug 15, 2011 3.250 3.250 3.250 3.250 3,000 +0.05(+1.56%)
Aug 12, 2011 3.120 3.200 3.120 3.200 36,560 -0.09(-2.74%)
Aug 11, 2011 3.250 3.400 3.250 3.290 22,500 -0.11(-3.24%)
Aug 10, 2011 3.480 3.480 3.120 3.400 40,687 +0.00(+0.00%)
Aug 09, 2011 3.640 3.640 3.350 3.400 21,487 -0.30(-8.11%)
Aug 08, 2011 2.610 3.750 2.560 3.700 101,790 +0.44(+13.50%)
Aug 05, 2011 3.300 3.300 3.110 3.260 33,474 -0.05(-1.51%)
Aug 04, 2011 3.440 3.450 3.300 3.310 3,100 -0.10(-2.93%)
Aug 03, 2011 3.370 3.410 3.370 3.410 1,650 +0.05(+1.49%)
Aug 02, 2011 3.490 3.490 3.360 3.360 3,400 -0.16(-4.55%)
Jul 29, 2011 3.400 3.520 3.280 3.520 8,200 +0.13(+3.83%)
Jul 28, 2011 3.660 3.670 3.390 3.390 3,000 -0.10(-2.87%)
Jul 27, 2011 3.410 3.490 3.410 3.490 4,490 +0.14(+4.18%)
Jul 26, 2011 3.400 3.400 3.300 3.350 7,600 -0.03(-0.89%)
Jul 25, 2011 3.370 3.450 3.350 3.380 2,713 -0.07(-2.03%)
Jul 22, 2011 3.450 3.580 3.440 3.450 36,770 +0.00(+0.00%)
Jul 21, 2011 3.460 3.550 3.450 3.450 1,200 -0.04(-1.15%)
Jul 20, 2011 3.400 3.610 3.340 3.490 8,215 +0.17(+5.12%)
Jul 19, 2011 3.340 3.420 3.310 3.320 6,500 -0.06(-1.78%)
Jul 18, 2011 3.440 3.520 3.380 3.380 4,600 -0.14(-3.98%)
Jul 15, 2011 3.600 3.660 3.460 3.520 18,913 -0.04(-1.12%)
Jul 14, 2011 3.680 3.690 3.470 3.560 13,795 -0.12(-3.26%)
Jul 13, 2011 3.650 3.680 3.650 3.680 1,146 -0.02(-0.54%)
Jul 12, 2011 3.760 3.760 3.700 3.700 1,200 -0.06(-1.60%)
Jul 11, 2011 3.740 3.760 3.740 3.760 6,700 +0.03(+0.80%)
Jul 08, 2011 3.660 3.850 3.640 3.730 18,788 -0.02(-0.53%)
Jul 07, 2011 3.640 3.750 3.640 3.750 2,466 +0.06(+1.63%)
Jul 06, 2011 3.790 3.790 3.680 3.690 8,100 -0.09(-2.38%)
Jul 05, 2011 3.770 3.780 3.750 3.780 11,891 -0.17(-4.30%)
Jul 04, 2011 3.200 3.950 3.200 3.950 925 +0.05(+1.28%)
Jun 30, 2011 3.940 3.940 3.800 3.900 13,200 +0.15(+4.00%)
Jun 29, 2011 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 28, 2011 3.650 3.750 3.610 3.750 1,600 +0.13(+3.59%)
Jun 27, 2011 3.710 3.730 3.610 3.620 23,300 -0.17(-4.49%)
Jun 24, 2011 3.870 3.900 3.790 3.790 23,622 -0.07(-1.81%)
Jun 23, 2011 3.950 3.950 3.820 3.860 2,775 -0.13(-3.26%)
Jun 22, 2011 4.050 4.050 3.990 3.990 19,075 -0.15(-3.62%)
Jun 21, 2011 4.140 4.140 4.140 4.140 242 -0.01(-0.24%)
Jun 20, 2011 4.000 4.150 4.000 4.150 11,476 +0.15(+3.75%)
Jun 17, 2011 4.000 4.010 3.850 4.000 48,950 -0.02(-0.50%)
Jun 16, 2011 3.900 4.020 3.900 4.020 40,634 +0.12(+3.08%)
Jun 15, 2011 3.900 3.900 3.800 3.900 2,400 +0.12(+3.17%)
Jun 14, 2011 3.630 3.780 3.630 3.780 5,700 +0.18(+5.00%)
Jun 13, 2011 3.610 3.680 3.600 3.600 4,000 -0.07(-1.91%)
Jun 10, 2011 3.720 3.730 3.590 3.670 17,600 -0.04(-1.08%)
Jun 09, 2011 3.820 3.820 3.690 3.710 61,500 -0.09(-2.37%)
Jun 08, 2011 4.050 4.050 3.370 3.800 142,100 -0.35(-8.43%)
Jun 07, 2011 4.310 4.310 4.150 4.150 2,900 -0.02(-0.48%)
Jun 06, 2011 4.150 4.370 4.150 4.170 15,000 +0.03(+0.72%)
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.