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

Genesis Land Development Corp (TSX: GDC )

3.250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 30, 2012 3.050 3.050 3.050 3.050 1,500 -0.04(-1.29%)
Mar 29, 2012 3.050 3.090 3.050 3.090 3,900 -0.01(-0.32%)
Mar 28, 2012 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 27, 2012 3.090 3.100 3.090 3.100 4,700 -0.05(-1.59%)
Mar 26, 2012 3.130 3.150 3.100 3.150 17,750 -0.04(-1.25%)
Mar 23, 2012 3.030 3.190 3.030 3.190 2,400 +0.18(+5.98%)
Mar 22, 2012 3.110 3.120 3.000 3.010 206,800 -0.14(-4.44%)
Mar 21, 2012 3.120 3.150 3.120 3.150 300 -0.03(-0.94%)
Mar 20, 2012 3.180 3.180 3.110 3.180 6,725 -0.01(-0.31%)
Mar 19, 2012 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 16, 2012 3.170 3.190 3.130 3.190 60,157 +0.01(+0.31%)
Mar 15, 2012 3.180 3.180 3.180 3.180 25,386 -0.02(-0.63%)
Mar 14, 2012 3.140 3.200 3.100 3.200 1,400 +0.00(+0.00%)
Mar 13, 2012 3.180 3.230 3.090 3.200 27,820 +0.03(+0.95%)
Mar 12, 2012 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Mar 09, 2012 3.240 3.250 3.160 3.170 16,000 -0.04(-1.25%)
Mar 08, 2012 3.160 3.210 3.160 3.210 12,800 +0.06(+1.90%)
Mar 07, 2012 3.100 3.150 3.000 3.150 214,938 +0.10(+3.28%)
Mar 06, 2012 3.060 3.110 3.050 3.050 42,200 +0.00(+0.00%)
Mar 05, 2012 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 02, 2012 3.060 3.150 3.050 3.050 74,500 +0.00(+0.00%)
Mar 01, 2012 3.050 3.050 3.050 3.050 45,300 +0.00(+0.00%)
Feb 29, 2012 3.050 3.090 3.050 3.050 68,592 -0.01(-0.33%)
Feb 28, 2012 3.050 3.060 3.050 3.060 30,000 -0.04(-1.29%)
Feb 27, 2012 3.140 3.150 3.100 3.100 25,725 +0.00(+0.00%)
Feb 24, 2012 3.100 3.100 3.100 3.100 34,100 +0.00(+0.00%)
Feb 23, 2012 3.050 3.100 3.050 3.100 66,811 +0.00(+0.00%)
Feb 22, 2012 3.050 3.100 3.050 3.100 37,300 +0.00(+0.00%)
Feb 21, 2012 3.100 3.100 2.940 3.100 100,820 +0.00(+0.00%)
Feb 17, 2012 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 16, 2012 3.100 3.120 3.100 3.100 2,600 -0.03(-0.96%)
Feb 15, 2012 3.260 3.260 3.080 3.130 5,935 -0.13(-3.99%)
Feb 14, 2012 3.100 3.300 3.100 3.260 112,935 +0.16(+5.16%)
Feb 13, 2012 3.100 3.200 3.100 3.100 2,320 +0.00(+0.00%)
Feb 10, 2012 3.070 3.100 3.070 3.100 1,600 +0.00(+0.00%)
Feb 09, 2012 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Feb 08, 2012 3.100 3.100 3.100 3.100 130 -0.05(-1.59%)
Feb 07, 2012 3.100 3.150 3.100 3.150 17,000 +0.04(+1.29%)
Feb 06, 2012 3.100 3.110 3.100 3.110 1,100 +0.01(+0.32%)
Feb 03, 2012 3.020 3.150 3.020 3.100 60,308 +0.08(+2.65%)
Feb 02, 2012 3.120 3.120 3.020 3.020 13,114 -0.11(-3.51%)
Feb 01, 2012 2.960 3.180 2.960 3.130 12,600 +0.17(+5.74%)
Jan 31, 2012 2.950 2.960 2.950 2.960 5,150 -0.03(-1.00%)
Jan 30, 2012 3.000 3.000 2.970 2.990 5,059 -0.03(-0.99%)
Jan 27, 2012 3.020 3.080 3.010 3.020 9,300 -0.07(-2.27%)
Jan 26, 2012 3.070 3.090 3.070 3.090 7,439 +0.02(+0.65%)
Jan 25, 2012 3.050 3.070 3.050 3.070 26,900 +0.00(+0.00%)
Jan 24, 2012 3.020 3.110 3.020 3.070 7,865 +0.06(+1.99%)
Jan 23, 2012 3.000 3.010 3.000 3.010 1,200 +0.01(+0.33%)
Jan 20, 2012 3.030 3.030 3.000 3.000 2,665 +0.03(+1.01%)
Jan 19, 2012 2.960 2.970 2.960 2.970 19,700 +0.01(+0.34%)
Jan 18, 2012 3.030 3.030 2.950 2.960 2,630 -0.04(-1.33%)
Jan 17, 2012 3.010 3.010 2.920 3.000 71,500 -0.06(-1.96%)
Jan 16, 2012 2.900 3.060 2.900 3.060 2,542 +0.03(+0.99%)
Jan 13, 2012 3.120 3.120 3.030 3.030 1,900 -0.09(-2.88%)
Jan 12, 2012 2.990 3.120 2.970 3.120 1,053,623 +0.13(+4.35%)
Jan 11, 2012 3.020 3.020 2.930 2.990 3,800 -0.01(-0.33%)
Jan 10, 2012 2.950 3.020 2.910 3.000 15,300 +0.00(+0.00%)
Jan 09, 2012 2.950 3.010 2.870 3.000 216,312 -0.03(-0.99%)
Jan 06, 2012 2.930 3.030 2.910 3.030 272,800 +0.12(+4.12%)
Jan 05, 2012 2.890 2.910 2.890 2.910 3,900 +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.