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 28, 2012 3.550 3.560 3.520 3.560 18,140 +0.01(+0.28%)
Sep 27, 2012 3.540 3.560 3.540 3.550 63,749 +0.05(+1.43%)
Sep 26, 2012 3.550 3.550 3.500 3.500 122,000 -0.06(-1.69%)
Sep 25, 2012 3.560 3.560 3.560 3.560 200 -0.01(-0.28%)
Sep 24, 2012 3.560 3.570 3.550 3.570 49,400 -0.08(-2.19%)
Sep 21, 2012 3.530 3.650 3.530 3.650 36,335 +0.10(+2.82%)
Sep 20, 2012 3.560 3.560 3.550 3.550 44,704 -0.05(-1.39%)
Sep 19, 2012 3.560 3.650 3.560 3.600 33,900 -0.05(-1.37%)
Sep 18, 2012 3.550 3.650 3.550 3.650 47,300 +0.09(+2.53%)
Sep 17, 2012 3.590 3.700 3.560 3.560 108,708 -0.02(-0.56%)
Sep 14, 2012 3.500 3.580 3.500 3.580 94,350 +0.08(+2.29%)
Sep 13, 2012 3.490 3.550 3.330 3.500 97,937 +0.05(+1.45%)
Sep 12, 2012 3.300 3.450 3.300 3.450 10,700 +0.05(+1.47%)
Sep 11, 2012 3.400 3.410 3.240 3.400 12,040 +0.05(+1.49%)
Sep 10, 2012 3.300 3.350 3.230 3.350 105,600 +0.05(+1.52%)
Sep 07, 2012 3.330 3.350 3.300 3.300 11,700 -0.03(-0.90%)
Sep 06, 2012 3.300 3.330 3.300 3.330 12,994 +0.03(+0.91%)
Sep 05, 2012 3.220 3.300 3.220 3.300 22,300 +0.08(+2.48%)
Sep 04, 2012 3.220 3.250 3.220 3.220 12,106 -0.08(-2.42%)
Aug 31, 2012 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 30, 2012 3.300 3.500 3.250 3.300 79,890 +0.00(+0.00%)
Aug 29, 2012 3.230 3.300 3.230 3.300 92,475 +0.10(+3.12%)
Aug 27, 2012 3.200 3.200 3.200 3.200 3,400 +0.03(+0.95%)
Aug 24, 2012 3.150 3.170 3.150 3.170 1,551 -0.05(-1.55%)
Aug 23, 2012 3.130 3.220 3.130 3.220 13,950 +0.10(+3.21%)
Aug 22, 2012 3.120 3.120 3.120 3.120 15,673 +0.00(+0.00%)
Aug 21, 2012 3.150 3.150 3.120 3.120 10,708 +0.02(+0.65%)
Aug 20, 2012 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 17, 2012 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 16, 2012 3.110 3.110 3.100 3.100 1,900 -0.01(-0.32%)
Aug 15, 2012 3.120 3.130 3.100 3.110 6,100 -0.01(-0.32%)
Aug 14, 2012 3.250 3.250 3.120 3.120 6,500 -0.13(-4.00%)
Aug 13, 2012 3.230 3.250 3.230 3.250 10,100 +0.15(+4.84%)
Aug 11, 2012 3.110 3.110 3.100 3.100 16,128 +0.00(+0.00%)
Aug 10, 2012 3.110 3.110 3.100 3.100 16,128 -0.01(-0.32%)
Aug 09, 2012 3.130 3.130 3.100 3.110 14,610 -0.01(-0.32%)
Aug 08, 2012 3.120 3.120 3.120 0 +0.00(+0.00%)
Aug 07, 2012 3.120 3.130 3.100 3.120 5,900 -0.05(-1.58%)
Aug 03, 2012 3.170 3.170 3.170 0 -0.05(-1.55%)
Aug 02, 2012 3.220 3.220 3.220 3.220 200 -0.01(-0.31%)
Aug 01, 2012 3.230 3.230 3.230 0 +0.00(+0.00%)
Jul 31, 2012 3.220 3.230 3.220 3.230 1,300 +0.09(+2.87%)
Jul 30, 2012 3.140 3.140 3.140 0 +0.00(+0.00%)
Jul 27, 2012 3.120 3.140 3.120 3.140 220 +0.00(+0.00%)
Jul 26, 2012 3.110 3.140 3.110 3.140 3,304 +0.03(+0.96%)
Jul 25, 2012 3.120 3.120 3.110 3.110 2,200 +0.01(+0.32%)
Jul 24, 2012 3.180 3.250 3.100 3.100 15,400 -0.06(-1.90%)
Jul 23, 2012 3.110 3.160 3.100 3.160 128,445 +0.05(+1.61%)
Jul 20, 2012 3.110 3.110 3.110 3.110 200 +0.00(+0.00%)
Jul 19, 2012 3.180 3.180 3.100 3.110 16,250 -0.08(-2.51%)
Jul 18, 2012 3.110 3.200 3.100 3.190 38,900 +0.09(+2.90%)
Jul 17, 2012 3.110 3.110 3.100 3.100 5,000 -0.02(-0.64%)
Jul 16, 2012 3.120 3.120 3.120 3.120 2,300 -0.02(-0.64%)
Jul 13, 2012 3.140 3.140 3.140 3.140 3,750 +0.02(+0.64%)
Jul 12, 2012 3.120 3.120 3.120 3.120 1,300 -0.04(-1.27%)
Jul 11, 2012 3.130 3.160 3.090 3.160 6,700 +0.06(+1.94%)
Jul 10, 2012 3.110 3.120 3.100 3.100 1,300 +0.00(+0.00%)
Jul 09, 2012 3.100 3.100 3.100 10 +0.00(+0.00%)
Jul 06, 2012 3.110 3.110 3.100 3.100 3,820 -0.01(-0.32%)
Jul 05, 2012 3.150 3.150 3.110 3.110 6,300 -0.04(-1.27%)
Jul 04, 2012 3.140 3.150 3.140 3.150 8,500 +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.