Skip to main content

Genesis Land Development Corp (TSX: GDC )

2.720 UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 4.220 4.320 4.130 4.140 26,926 -0.29(-6.55%)
May 24, 2011 4.550 4.550 4.430 4.430 38,500 -0.17(-3.70%)
May 20, 2011 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
May 19, 2011 4.660 4.670 4.600 4.600 10,906 -0.06(-1.29%)
May 18, 2011 4.520 4.680 4.500 4.660 28,260 +0.05(+1.08%)
May 17, 2011 4.650 4.720 4.610 4.610 5,301 +0.01(+0.22%)
May 16, 2011 4.550 4.750 4.550 4.600 52,400 +0.05(+1.10%)
May 13, 2011 4.620 4.620 4.550 4.550 8,550 -0.07(-1.52%)
May 12, 2011 4.590 4.720 4.580 4.620 18,200 -0.02(-0.43%)
May 11, 2011 4.580 4.740 4.580 4.640 29,400 +0.14(+3.11%)
May 10, 2011 4.420 4.500 4.390 4.500 17,450 +0.03(+0.67%)
May 09, 2011 4.350 4.470 4.320 4.470 20,570 +0.12(+2.76%)
May 06, 2011 4.490 4.510 4.350 4.350 18,219 -0.01(-0.23%)
May 05, 2011 4.450 4.470 4.360 4.360 30,020 -0.13(-2.90%)
May 04, 2011 4.490 4.490 4.410 4.490 36,200 -0.02(-0.44%)
May 03, 2011 4.560 4.560 4.490 4.510 28,631 -0.08(-1.74%)
May 02, 2011 4.650 4.600 4.590 4.590 81,250 -0.11(-2.34%)
Apr 29, 2011 4.800 4.800 4.650 4.700 72,113 -0.07(-1.47%)
Apr 28, 2011 4.780 4.780 4.770 4.770 5,200 -0.03(-0.63%)
Apr 27, 2011 4.810 4.810 4.770 4.800 67,832 -0.01(-0.21%)
Apr 26, 2011 4.790 4.810 4.750 4.810 53,580 +0.01(+0.21%)
Apr 25, 2011 4.710 4.820 4.710 4.800 61,548 -0.01(-0.21%)
Apr 21, 2011 4.740 4.850 4.740 4.810 11,900 -0.02(-0.41%)
Apr 20, 2011 4.660 4.900 4.660 4.830 33,355 +0.16(+3.43%)
Apr 19, 2011 4.610 4.700 4.410 4.670 38,950 -0.04(-0.85%)
Apr 18, 2011 4.750 4.750 4.660 4.710 20,650 -0.09(-1.87%)
Apr 15, 2011 4.890 4.890 4.800 4.800 36,500 -0.03(-0.62%)
Apr 14, 2011 4.890 4.930 4.830 4.830 96,553 -0.06(-1.23%)
Apr 13, 2011 4.720 4.950 4.720 4.890 41,850 +0.17(+3.60%)
Apr 12, 2011 4.630 4.750 4.630 4.720 26,630 +0.16(+3.51%)
Apr 11, 2011 4.960 4.960 4.480 4.560 400,354 -0.43(-8.62%)
Apr 08, 2011 5.000 5.070 4.900 4.990 852,682 +0.61(+13.93%)
Apr 07, 2011 4.250 4.400 4.250 4.380 13,200 -0.02(-0.45%)
Apr 06, 2011 4.390 4.400 4.390 4.400 6,504 +0.00(+0.00%)
Apr 05, 2011 4.400 4.400 4.320 4.400 7,400 +0.00(+0.00%)
Apr 04, 2011 4.230 4.450 4.230 4.400 17,600 -0.01(-0.23%)
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.