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

Genesis Land Development Corp (TSX: GDC )

3.510 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2012 3.260 3.260 3.260 3.260 6,300 +0.00(+0.00%)
May 30, 2012 3.260 3.260 3.260 3.260 9,700 +0.01(+0.31%)
May 29, 2012 3.250 3.250 3.250 3.250 14,038 +0.00(+0.00%)
May 28, 2012 3.250 3.250 3.250 3.250 125 +0.00(+0.00%)
May 25, 2012 3.260 3.260 3.250 3.250 4,751 -0.01(-0.31%)
May 24, 2012 3.260 3.260 3.260 3.260 10,900 +0.01(+0.31%)
May 23, 2012 3.270 3.270 3.250 3.250 4,800 -0.14(-4.13%)
May 22, 2012 3.310 3.480 3.310 3.390 950 +0.11(+3.35%)
May 18, 2012 3.280 3.280 3.280 0 +0.03(+0.92%)
May 17, 2012 3.270 3.280 3.250 3.250 12,830 +0.00(+0.00%)
May 16, 2012 3.250 3.250 3.250 3.250 26,220 +0.00(+0.00%)
May 15, 2012 3.300 3.300 3.250 3.250 3,900 -0.09(-2.69%)
May 14, 2012 3.340 3.340 3.340 3.340 700 +0.02(+0.60%)
May 11, 2012 3.320 3.320 3.320 3.320 1,600 -0.18(-5.14%)
May 10, 2012 3.250 3.500 3.250 3.500 108,800 +0.31(+9.72%)
May 09, 2012 3.180 3.250 3.180 3.190 6,650 -0.06(-1.85%)
May 08, 2012 3.390 3.400 3.250 3.250 1,050,055 -0.10(-2.99%)
May 07, 2012 3.250 3.350 3.250 3.350 24,100 +0.10(+3.08%)
May 04, 2012 3.220 3.260 3.220 3.250 23,400 -0.01(-0.31%)
May 03, 2012 3.270 3.280 3.250 3.260 7,800 -0.06(-1.81%)
May 02, 2012 3.320 3.320 3.320 0 +0.00(+0.00%)
May 01, 2012 3.320 3.320 3.320 3.320 800 +0.07(+2.15%)
Apr 30, 2012 3.220 3.250 3.160 3.250 5,901 +0.05(+1.56%)
Apr 27, 2012 3.200 3.200 3.200 3.200 5,000 +0.05(+1.59%)
Apr 26, 2012 3.160 3.200 3.150 3.150 6,100 +0.00(+0.00%)
Apr 25, 2012 3.200 3.270 3.150 3.150 12,701 -0.05(-1.56%)
Apr 24, 2012 3.160 3.210 3.150 3.200 7,165 +0.05(+1.59%)
Apr 23, 2012 3.160 3.160 3.150 3.150 3,400 -0.01(-0.32%)
Apr 20, 2012 3.150 3.190 3.150 3.160 6,000 +0.01(+0.32%)
Apr 19, 2012 3.160 3.160 3.150 3.150 5,100 +0.00(+0.00%)
Apr 18, 2012 3.160 3.160 3.150 3.150 3,900 +0.00(+0.00%)
Apr 17, 2012 3.160 3.210 3.150 3.150 30,300 +0.00(+0.00%)
Apr 16, 2012 3.200 3.200 3.150 3.150 33,700 -0.03(-0.94%)
Apr 13, 2012 3.190 3.190 3.180 3.180 6,200 -0.01(-0.31%)
Apr 12, 2012 3.150 3.200 3.150 3.190 150,450 +0.05(+1.59%)
Apr 11, 2012 3.150 3.150 3.130 3.140 10,800 +0.04(+1.29%)
Apr 10, 2012 3.150 3.150 3.100 3.100 702,300 -0.09(-2.82%)
Apr 09, 2012 3.150 3.190 3.150 3.190 122,000 +0.01(+0.31%)
Apr 05, 2012 3.160 3.180 3.160 3.180 109,300 -0.01(-0.31%)
Apr 04, 2012 3.180 3.190 3.140 3.190 59,513 +0.02(+0.63%)
Apr 03, 2012 3.170 3.190 3.160 3.170 69,950 +0.00(+0.00%)
Apr 02, 2012 3.090 3.170 3.050 3.170 41,400 +0.12(+3.93%)
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%)
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.