Skip to main content

Genesis Land Development Corp (TSX: GDC )

2.720 -0.010 (-0.37%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.700 3.790 3.655 3.780 188,656 +0.20(+5.59%)
Mar 28, 2014 3.600 3.620 3.580 3.580 13,660 +0.01(+0.28%)
Mar 27, 2014 3.600 3.600 3.570 3.570 20,900 -0.03(-0.83%)
Mar 26, 2014 3.560 3.600 3.550 3.600 16,730 +0.04(+1.12%)
Mar 25, 2014 3.560 3.560 3.560 3.560 620 +0.00(+0.00%)
Mar 24, 2014 3.560 3.560 3.560 3.560 6,300 +0.00(+0.00%)
Mar 21, 2014 3.560 3.560 3.560 3.560 600 -0.02(-0.56%)
Mar 20, 2014 3.550 3.580 3.550 3.580 1,100 +0.02(+0.56%)
Mar 19, 2014 3.570 3.570 3.510 3.560 30,500 -0.03(-0.84%)
Mar 18, 2014 3.580 3.590 3.570 3.590 7,150 +0.02(+0.56%)
Mar 17, 2014 3.560 3.600 3.560 3.570 47,046 +0.01(+0.28%)
Mar 14, 2014 3.610 3.700 3.560 3.560 42,500 -0.05(-1.39%)
Mar 12, 2014 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 11, 2014 3.560 3.630 3.560 3.610 18,740 +0.05(+1.40%)
Mar 10, 2014 3.590 3.590 3.550 3.560 14,580 -0.01(-0.28%)
Mar 07, 2014 3.520 3.580 3.520 3.570 4,350 +0.04(+1.13%)
Mar 06, 2014 3.550 3.590 3.530 3.530 6,400 -0.05(-1.40%)
Mar 05, 2014 3.540 3.590 3.520 3.580 26,100 +0.04(+1.13%)
Mar 04, 2014 3.440 3.540 3.390 3.540 535,660 +0.10(+2.91%)
Mar 03, 2014 3.390 3.450 3.390 3.440 9,636 +0.07(+2.08%)
Feb 28, 2014 3.360 3.410 3.360 3.370 2,400 +0.01(+0.30%)
Feb 27, 2014 3.390 3.400 3.360 3.360 3,675 -0.03(-0.88%)
Feb 26, 2014 3.360 3.390 3.360 3.390 5,900 +0.01(+0.30%)
Feb 25, 2014 3.370 3.380 3.300 3.380 5,800 +0.01(+0.30%)
Feb 24, 2014 3.370 3.400 3.360 3.370 20,677 +0.00(+0.00%)
Feb 21, 2014 3.420 3.420 3.370 3.370 11,026 -0.03(-0.88%)
Feb 20, 2014 3.400 3.400 3.360 3.400 9,177 +0.00(+0.00%)
Feb 19, 2014 3.400 3.400 3.380 3.400 5,771 +0.00(+0.00%)
Feb 18, 2014 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Feb 14, 2014 3.390 3.390 3.390 0 +0.03(+0.89%)
Feb 13, 2014 3.380 3.380 3.350 3.360 2,900 +0.00(+0.00%)
Feb 12, 2014 3.400 3.400 3.360 3.360 6,200 -0.04(-1.18%)
Feb 11, 2014 3.400 3.400 3.390 3.400 65,660 +0.00(+0.00%)
Feb 10, 2014 3.400 3.400 3.400 3.400 41,700 +0.03(+0.89%)
Feb 07, 2014 3.370 3.370 3.330 3.370 6,200 -0.03(-0.88%)
Feb 06, 2014 3.400 3.430 3.400 3.400 165,500 +0.00(+0.00%)
Feb 05, 2014 3.430 3.430 3.340 3.400 15,140 -0.03(-0.87%)
Feb 04, 2014 3.420 3.430 3.420 3.430 1,257 +0.02(+0.59%)
Feb 03, 2014 3.430 3.430 3.410 3.410 3,455 -0.04(-1.16%)
Jan 31, 2014 3.420 3.460 3.410 3.450 5,000 -0.01(-0.29%)
Jan 30, 2014 3.350 3.500 3.330 3.460 30,380 +0.11(+3.28%)
Jan 29, 2014 3.390 3.400 3.330 3.350 66,300 +0.02(+0.60%)
Jan 28, 2014 3.330 3.540 3.330 3.330 50,800 +0.00(+0.00%)
Jan 27, 2014 3.330 3.330 3.330 3.330 1,025 +0.00(+0.00%)
Jan 24, 2014 3.330 3.330 3.320 3.330 6,500 -0.03(-0.89%)
Jan 23, 2014 3.360 3.360 3.360 3.360 9,600 +0.02(+0.60%)
Jan 22, 2014 3.320 3.340 3.320 3.340 1,470 +0.02(+0.60%)
Jan 21, 2014 3.320 3.320 3.320 3.320 850 +0.00(+0.00%)
Jan 20, 2014 3.320 3.320 3.320 3.320 900 +0.00(+0.00%)
Jan 17, 2014 3.340 3.360 3.320 3.320 3,185 -0.03(-0.90%)
Jan 16, 2014 3.360 3.360 3.350 3.350 2,800 +0.02(+0.60%)
Jan 15, 2014 3.390 3.390 3.300 3.330 77,900 -0.05(-1.48%)
Jan 14, 2014 3.480 3.500 3.380 3.380 9,835 -0.06(-1.74%)
Jan 13, 2014 3.360 3.440 3.360 3.440 431 +0.05(+1.47%)
Jan 10, 2014 3.450 3.450 3.360 3.390 9,350 -0.11(-3.14%)
Jan 09, 2014 3.490 3.500 3.490 3.500 830 +0.03(+0.86%)
Jan 08, 2014 3.470 3.470 3.450 3.470 5,010 +0.02(+0.58%)
Jan 07, 2014 3.450 3.460 3.450 3.450 4,400 -0.02(-0.58%)
Jan 06, 2014 3.460 3.470 3.450 3.470 2,000 +0.01(+0.29%)
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.