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 (%)
Nov 30, 2011 3.120 3.140 3.110 3.130 4,300 +0.02(+0.64%)
Nov 29, 2011 3.130 3.130 3.110 3.110 10,600 -0.03(-0.96%)
Nov 28, 2011 3.140 3.140 3.140 3.140 900 +0.01(+0.32%)
Nov 25, 2011 3.300 3.300 3.130 3.130 6,500 -0.22(-6.57%)
Nov 24, 2011 3.380 3.390 3.180 3.350 1,320,100 -0.03(-0.89%)
Nov 23, 2011 3.200 3.380 3.150 3.380 499,650 +0.08(+2.42%)
Nov 22, 2011 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 21, 2011 3.380 3.380 3.250 3.300 7,500 -0.09(-2.65%)
Nov 18, 2011 3.390 3.390 3.390 3.390 410 +0.04(+1.19%)
Nov 17, 2011 3.400 3.450 3.350 3.350 19,250 -0.05(-1.47%)
Nov 16, 2011 3.400 3.400 3.400 3.400 2,000 +0.05(+1.49%)
Nov 15, 2011 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 14, 2011 3.420 3.420 3.350 3.350 5,921 +0.00(+0.00%)
Nov 11, 2011 3.240 3.350 3.200 3.350 12,500 +0.25(+8.06%)
Nov 10, 2011 3.150 3.190 3.100 3.100 6,250 +0.00(+0.00%)
Nov 09, 2011 3.040 3.100 3.040 3.100 6,250 +0.07(+2.31%)
Nov 08, 2011 3.030 3.030 3.030 3.030 3,300 -0.05(-1.62%)
Nov 07, 2011 3.100 3.110 3.080 3.080 5,250 -0.02(-0.65%)
Nov 04, 2011 3.080 3.100 3.080 3.100 3,100 +0.05(+1.64%)
Nov 03, 2011 3.050 3.050 3.050 3.050 3,630 +0.05(+1.67%)
Nov 02, 2011 3.070 3.070 3.000 3.000 3,700 -0.05(-1.64%)
Nov 01, 2011 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 31, 2011 3.080 3.080 3.050 3.050 2,500 +0.00(+0.00%)
Oct 28, 2011 3.050 3.050 3.050 3.050 735 +0.03(+0.99%)
Oct 27, 2011 3.140 3.140 2.960 3.020 293,849 +0.00(+0.00%)
Oct 26, 2011 3.120 3.120 3.000 3.020 5,000 -0.12(-3.82%)
Oct 25, 2011 3.050 3.140 3.000 3.140 1,155 +0.09(+2.95%)
Oct 24, 2011 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 21, 2011 3.100 3.100 2.970 3.050 164,350 -0.05(-1.61%)
Oct 20, 2011 3.030 3.140 3.030 3.100 9,100 +0.13(+4.38%)
Oct 19, 2011 3.010 3.010 2.960 2.970 11,301 -0.03(-1.00%)
Oct 18, 2011 2.980 3.100 2.950 3.000 57,400 -0.03(-0.99%)
Oct 17, 2011 3.240 3.240 3.030 3.030 8,910 +0.02(+0.66%)
Oct 14, 2011 3.100 3.100 3.010 3.010 7,150 -0.19(-5.94%)
Oct 13, 2011 3.010 3.220 2.960 3.200 24,750 +0.16(+5.26%)
Oct 12, 2011 3.180 3.180 3.040 3.040 12,965 +0.00(+0.00%)
Oct 11, 2011 3.000 3.110 3.000 3.040 1,904 +0.06(+2.01%)
Oct 07, 2011 2.980 3.060 2.800 2.980 16,347 +0.05(+1.71%)
Oct 06, 2011 3.040 3.040 2.910 2.930 6,717 +0.03(+1.03%)
Oct 05, 2011 2.700 2.900 2.700 2.900 9,900 +0.24(+9.02%)
Oct 04, 2011 2.600 2.750 2.300 2.660 40,974 -0.09(-3.27%)
Oct 03, 2011 3.110 3.110 2.750 2.750 524,859 -0.47(-14.60%)
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%)
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.