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, 2011 3.100 3.220 3.100 3.220 4,400 -0.03(-0.92%)
Sep 29, 2011 3.330 3.330 3.200 3.250 502,857 +0.05(+1.56%)
Sep 28, 2011 3.200 3.320 3.130 3.200 758,440 +0.05(+1.59%)
Sep 27, 2011 3.000 3.150 3.000 3.150 5,200 +0.07(+2.27%)
Sep 26, 2011 2.900 3.080 2.800 3.080 15,400 +0.18(+6.21%)
Sep 23, 2011 2.900 2.900 2.800 2.900 2,600 +0.00(+0.00%)
Sep 22, 2011 3.120 3.120 2.840 2.900 103,200 -0.25(-7.94%)
Sep 21, 2011 3.080 3.200 3.080 3.150 234,637 +0.07(+2.27%)
Sep 20, 2011 3.160 3.160 3.020 3.080 21,054 -0.07(-2.22%)
Sep 19, 2011 3.100 3.150 3.040 3.150 44,440 +0.10(+3.28%)
Sep 16, 2011 3.050 3.050 3.050 3.050 100 -0.04(-1.29%)
Sep 15, 2011 3.090 3.090 3.090 3.090 100 -0.05(-1.59%)
Sep 14, 2011 3.030 3.140 3.010 3.140 8,768 +0.11(+3.63%)
Sep 13, 2011 3.020 3.030 2.990 3.030 5,500 -0.08(-2.57%)
Sep 12, 2011 3.260 3.260 3.000 3.110 4,000 -0.09(-2.81%)
Sep 09, 2011 2.930 3.210 2.930 3.200 5,466 +0.30(+10.34%)
Sep 08, 2011 3.050 3.150 2.870 2.900 6,612 -0.11(-3.65%)
Sep 07, 2011 2.910 3.150 2.870 3.010 8,650 +0.09(+3.08%)
Sep 06, 2011 2.950 2.950 2.900 2.920 1,150 -0.10(-3.31%)
Sep 02, 2011 2.950 3.020 2.950 3.020 18,919 +0.04(+1.34%)
Sep 01, 2011 3.000 3.130 2.950 2.980 5,207 -0.07(-2.30%)
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%)
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.