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

Genesis Land Development Corp (TSX: GDC )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2014 4.920 4.930 4.820 4.900 2,711 +0.01(+0.20%)
Sep 29, 2014 4.850 4.910 4.830 4.890 6,300 +0.04(+0.82%)
Sep 26, 2014 4.790 4.850 4.700 4.850 15,500 +0.00(+0.00%)
Sep 25, 2014 4.800 4.850 4.800 4.850 2,900 +0.07(+1.46%)
Sep 24, 2014 4.840 4.840 4.740 4.780 2,700 +0.07(+1.49%)
Sep 23, 2014 4.700 4.750 4.680 4.710 16,900 +0.02(+0.43%)
Sep 22, 2014 4.820 4.820 4.690 4.690 10,500 -0.21(-4.29%)
Sep 19, 2014 4.990 5.010 4.790 4.900 14,200 -0.20(-3.92%)
Sep 18, 2014 4.830 5.100 4.690 5.100 80,771 +0.30(+6.25%)
Sep 17, 2014 4.770 4.800 4.750 4.800 618,920 +0.04(+0.84%)
Sep 16, 2014 4.740 4.760 4.740 4.760 139,500 +0.03(+0.63%)
Sep 15, 2014 4.700 4.750 4.700 4.730 34,880 +0.03(+0.64%)
Sep 12, 2014 4.730 4.730 4.680 4.700 12,900 +0.02(+0.43%)
Sep 11, 2014 4.660 4.750 4.660 4.680 1,940 -0.04(-0.85%)
Sep 10, 2014 4.650 4.720 4.650 4.720 274,613 +0.06(+1.29%)
Sep 09, 2014 4.690 4.710 4.650 4.660 93,600 -0.04(-0.85%)
Sep 08, 2014 4.750 4.750 4.680 4.700 10,650 -0.02(-0.42%)
Sep 05, 2014 4.710 4.750 4.710 4.720 13,500 +0.02(+0.43%)
Sep 04, 2014 4.660 4.700 4.660 4.700 1,300 +0.05(+1.08%)
Sep 03, 2014 4.650 4.650 4.650 4.650 8,700 -0.01(-0.21%)
Sep 02, 2014 4.660 4.660 4.660 0 -0.03(-0.64%)
Aug 28, 2014 4.690 4.690 4.690 0 +0.00(+0.00%)
Aug 27, 2014 4.730 4.730 4.660 4.690 7,141 +0.02(+0.43%)
Aug 26, 2014 4.660 4.710 4.660 4.670 55,384 +0.01(+0.21%)
Aug 25, 2014 4.640 4.720 4.640 4.660 141,853 -0.01(-0.21%)
Aug 22, 2014 4.670 4.700 4.650 4.670 47,000 -0.01(-0.21%)
Aug 21, 2014 4.650 4.710 4.650 4.680 130,200 -0.03(-0.64%)
Aug 20, 2014 4.680 4.740 4.660 4.710 113,488 +0.05(+1.07%)
Aug 19, 2014 4.700 4.700 4.650 4.660 54,900 -0.07(-1.48%)
Aug 18, 2014 4.680 4.750 4.600 4.730 53,433 +0.04(+0.85%)
Aug 15, 2014 4.650 4.700 4.650 4.690 39,700 +0.00(+0.00%)
Aug 14, 2014 4.750 4.610 4.690 28,900 -0.03(-0.64%)
Aug 13, 2014 4.730 4.730 4.610 4.720 5,100 -0.03(-0.63%)
Aug 12, 2014 4.800 4.800 4.750 4.750 7,768 -0.05(-1.04%)
Aug 11, 2014 4.840 4.840 4.800 4.800 20,123 +0.05(+1.05%)
Aug 08, 2014 4.550 4.800 4.550 4.750 100,975 +0.30(+6.74%)
Aug 07, 2014 4.500 4.500 4.450 4.450 98,050 -0.03(-0.67%)
Aug 06, 2014 4.450 4.550 4.450 4.480 23,400 +0.08(+1.82%)
Aug 05, 2014 4.400 4.400 4.360 4.400 9,375 +0.00(+0.00%)
Aug 01, 2014 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 31, 2014 4.350 4.410 4.310 4.400 9,270 +0.00(+0.00%)
Jul 30, 2014 4.430 4.430 4.380 4.400 9,200 -0.07(-1.57%)
Jul 29, 2014 4.410 4.500 4.380 4.470 43,400 +0.03(+0.68%)
Jul 28, 2014 4.450 4.450 4.390 4.440 5,940 -0.06(-1.33%)
Jul 25, 2014 4.410 4.500 4.400 4.500 27,550 +0.04(+0.90%)
Jul 24, 2014 4.440 4.500 4.440 4.460 12,247 +0.05(+1.13%)
Jul 23, 2014 4.410 4.410 4.410 4.410 60,762 +0.00(+0.00%)
Jul 22, 2014 4.390 4.440 4.390 4.410 68,922 +0.00(+0.00%)
Jul 21, 2014 4.410 4.420 4.380 4.410 43,194 +0.02(+0.46%)
Jul 18, 2014 4.390 4.390 4.390 4.390 700 +0.01(+0.23%)
Jul 17, 2014 4.400 4.400 4.380 4.380 6,870 -0.03(-0.68%)
Jul 16, 2014 4.380 4.410 4.380 4.410 540,841 +0.04(+0.92%)
Jul 15, 2014 4.400 4.400 4.270 4.370 19,900 -0.03(-0.68%)
Jul 14, 2014 4.350 4.400 4.350 4.400 7,600 +0.00(+0.00%)
Jul 09, 2014 4.400 4.400 13 +0.00(+0.00%)
Jul 08, 2014 4.400 4.400 4.370 4.400 206,807 +0.00(+0.00%)
Jul 07, 2014 4.410 4.420 4.400 4.400 10,625 +0.00(+0.00%)
Jul 04, 2014 4.400 4.400 4.400 4.400 19,930 +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.