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

Genesis Land Development Corp (TSX: GDC )

3.300 +0.050 (+1.54%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 23, 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 (%)
Mar 31, 2011 4.240 4.390 4.240 4.340 9,512 -0.06(-1.36%)
Mar 30, 2011 4.250 4.400 4.400 4.400 48,046 +0.17(+4.02%)
Mar 29, 2011 4.430 4.430 4.100 4.230 8,190 -0.22(-4.94%)
Mar 28, 2011 4.260 4.450 4.190 4.450 48,838 +0.22(+5.20%)
Mar 25, 2011 4.210 4.260 4.210 4.230 11,466 +0.02(+0.48%)
Mar 24, 2011 4.300 4.310 4.210 4.210 25,152 -0.09(-2.09%)
Mar 23, 2011 4.100 4.310 4.100 4.300 52,948 +0.31(+7.77%)
Mar 22, 2011 3.950 4.000 3.950 3.990 22,650 +0.04(+1.01%)
Mar 21, 2011 3.670 4.060 3.930 3.950 16,575 +0.20(+5.33%)
Mar 18, 2011 3.780 3.790 3.730 3.750 6,300 +0.00(+0.00%)
Mar 17, 2011 3.770 3.790 3.700 3.750 29,339 -0.02(-0.53%)
Mar 16, 2011 3.700 3.850 3.700 3.770 28,290 +0.08(+2.17%)
Mar 15, 2011 3.750 3.750 3.650 3.690 36,250 -0.10(-2.64%)
Mar 14, 2011 3.800 3.800 3.750 3.790 11,510 -0.01(-0.26%)
Mar 11, 2011 3.850 3.850 3.730 3.800 5,950 -0.05(-1.30%)
Mar 10, 2011 3.880 3.880 3.830 3.850 4,900 +0.00(+0.00%)
Mar 09, 2011 3.870 3.920 3.760 3.850 22,916 -0.22(-5.41%)
Mar 08, 2011 4.000 4.070 4.000 4.070 6,600 -0.01(-0.25%)
Mar 07, 2011 4.070 4.100 3.950 4.080 48,847 +0.01(+0.25%)
Mar 04, 2011 3.970 4.150 3.970 4.070 72,710 +0.13(+3.30%)
Mar 03, 2011 3.900 3.950 3.890 3.940 13,695 +0.04(+1.03%)
Mar 02, 2011 3.870 3.900 3.870 3.900 10,955 +0.08(+2.09%)
Mar 01, 2011 3.800 3.820 3.800 3.820 5,250 +0.00(+0.00%)
Feb 28, 2011 3.820 3.820 3.750 3.820 10,250 -0.06(-1.55%)
Feb 25, 2011 3.900 3.940 3.870 3.880 17,600 -0.01(-0.26%)
Feb 24, 2011 3.760 3.890 3.750 3.890 7,500 +0.13(+3.46%)
Feb 23, 2011 3.760 3.760 3.760 3.760 600 -0.04(-1.05%)
Feb 22, 2011 3.800 3.800 3.800 3.800 500 -0.10(-2.56%)
Feb 18, 2011 3.830 3.900 3.760 3.900 5,300 -0.02(-0.51%)
Feb 17, 2011 3.910 3.920 3.900 3.920 10,000 -0.05(-1.26%)
Feb 16, 2011 3.920 3.970 3.920 3.970 6,400 +0.00(+0.00%)
Feb 15, 2011 3.900 3.970 3.900 3.970 20,600 -0.02(-0.50%)
Feb 14, 2011 3.840 3.990 3.830 3.990 8,127 +0.09(+2.31%)
Feb 11, 2011 3.950 4.000 3.900 3.900 27,281 +0.00(+0.00%)
Feb 10, 2011 3.900 3.950 3.900 3.900 9,700 -0.10(-2.50%)
Feb 09, 2011 3.850 4.000 3.800 4.000 63,430 +0.20(+5.26%)
Feb 08, 2011 3.850 3.860 3.760 3.800 24,300 -0.05(-1.30%)
Feb 07, 2011 3.750 3.850 3.750 3.850 45,180 +0.10(+2.67%)
Feb 04, 2011 3.650 3.750 3.650 3.750 19,300 +0.00(+0.00%)
Feb 03, 2011 3.520 3.750 3.520 3.750 42,910 +0.15(+4.17%)
Feb 02, 2011 3.520 3.600 3.520 3.600 16,900 +0.01(+0.28%)
Feb 01, 2011 3.470 3.600 3.450 3.590 30,161 +0.17(+4.97%)
Jan 31, 2011 3.420 3.420 3.420 3.420 1,000 +0.00(+0.00%)
Jan 28, 2011 3.450 3.480 3.420 3.420 13,630 -0.01(-0.29%)
Jan 27, 2011 3.450 3.450 3.260 3.430 151,945 -0.06(-1.72%)
Jan 26, 2011 3.440 3.490 3.430 3.490 4,550 -0.01(-0.29%)
Jan 25, 2011 3.500 3.510 3.450 3.500 27,435 +0.05(+1.45%)
Jan 24, 2011 3.360 3.500 3.360 3.450 34,353 +0.12(+3.60%)
Jan 21, 2011 3.400 3.480 3.230 3.330 20,605 -0.07(-2.06%)
Jan 20, 2011 3.400 3.400 3.400 3.400 2,338 -0.05(-1.45%)
Jan 19, 2011 3.450 3.470 3.450 3.450 13,353 +0.05(+1.47%)
Jan 18, 2011 3.400 3.420 3.400 3.400 6,217 -0.05(-1.45%)
Jan 17, 2011 3.300 3.450 3.300 3.450 5,450 +0.09(+2.68%)
Jan 14, 2011 3.350 3.360 3.350 3.360 10,700 +0.09(+2.75%)
Jan 13, 2011 3.320 3.390 3.250 3.270 23,192 -0.06(-1.80%)
Jan 12, 2011 3.300 3.340 3.300 3.330 5,150 +0.03(+0.91%)
Jan 11, 2011 3.360 3.360 3.220 3.300 24,297 -0.05(-1.49%)
Jan 10, 2011 3.440 3.440 3.350 3.350 8,800 -0.02(-0.59%)
Jan 07, 2011 3.340 3.400 3.300 3.370 34,860 +0.08(+2.43%)
Jan 06, 2011 3.330 3.340 3.290 3.290 19,600 +0.04(+1.23%)
Jan 05, 2011 3.250 3.270 3.230 3.250 5,905 +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.