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

Genesis Land Development Corp (TSX: GDC )

3.170 +0.100 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 31, 2015 3.270 3.350 3.250 3.250 12,600 +0.00(+0.00%)
Mar 30, 2015 3.250 3.290 3.250 3.250 2,100 +0.00(+0.00%)
Mar 26, 2015 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 24, 2015 3.250 3.250 3.250 0 -0.05(-1.52%)
Mar 23, 2015 3.280 3.300 3.280 3.300 2,200 +0.05(+1.54%)
Mar 20, 2015 3.200 3.250 3.200 3.250 19,900 +0.10(+3.17%)
Mar 19, 2015 3.140 3.150 3.140 3.150 3,300 +0.05(+1.61%)
Mar 18, 2015 3.180 3.180 3.100 3.100 12,140 -0.05(-1.59%)
Mar 17, 2015 3.230 3.230 3.150 3.150 15,700 -0.08(-2.48%)
Mar 16, 2015 3.230 3.230 3.230 3.230 1,600 -0.01(-0.31%)
Mar 13, 2015 3.270 3.270 3.230 3.240 37,031 -0.07(-2.11%)
Mar 12, 2015 3.260 3.350 3.250 3.310 1,900 +0.06(+1.85%)
Mar 11, 2015 3.300 3.300 3.250 3.250 13,800 -0.01(-0.31%)
Mar 10, 2015 3.380 3.380 3.230 3.260 11,700 -0.11(-3.26%)
Mar 09, 2015 3.500 3.500 3.370 3.370 4,089 -0.09(-2.60%)
Mar 06, 2015 3.370 3.460 3.370 3.460 5,850 +0.09(+2.67%)
Mar 05, 2015 3.260 3.370 3.250 3.370 11,895 +0.11(+3.37%)
Mar 04, 2015 3.230 3.260 3.230 3.260 7,000 +0.04(+1.24%)
Mar 03, 2015 3.220 3.220 3.220 3.220 1,250 -0.03(-0.92%)
Mar 02, 2015 3.170 3.250 3.170 3.250 3,600 +0.09(+2.85%)
Feb 27, 2015 3.180 3.210 3.150 3.160 39,992 -0.04(-1.25%)
Feb 26, 2015 3.230 3.300 3.170 3.200 7,670 +0.02(+0.63%)
Feb 25, 2015 3.140 3.180 3.140 3.180 1,910 +0.04(+1.27%)
Feb 24, 2015 3.150 3.150 3.140 3.140 4,100 -0.01(-0.32%)
Feb 23, 2015 3.110 3.150 3.090 3.150 148,375 +0.07(+2.27%)
Feb 20, 2015 3.090 3.100 3.080 3.080 152,852 +0.00(+0.00%)
Feb 19, 2015 3.070 3.080 3.050 3.080 10,387 +0.04(+1.32%)
Feb 17, 2015 3.040 3.040 3.040 0 -0.01(-0.33%)
Feb 13, 2015 3.050 3.050 3.050 0 +0.00(+0.00%)
Feb 12, 2015 3.050 3.070 3.010 3.050 25,510 +0.05(+1.67%)
Feb 11, 2015 3.010 3.020 3.000 3.000 100,042 +0.00(+0.00%)
Feb 10, 2015 3.020 3.050 3.000 3.000 37,585 -0.05(-1.64%)
Feb 09, 2015 3.030 3.050 3.030 3.050 3,600 +0.02(+0.66%)
Feb 05, 2015 3.030 3.030 3.030 0 +0.00(+0.00%)
Feb 04, 2015 3.120 3.120 3.000 3.030 73,062 -0.07(-2.26%)
Feb 03, 2015 3.010 3.110 3.000 3.100 21,250 +0.07(+2.31%)
Feb 02, 2015 3.030 3.030 3.000 3.030 4,881 +0.01(+0.33%)
Jan 30, 2015 3.120 3.120 3.020 3.020 34,600 -0.23(-7.08%)
Jan 29, 2015 3.280 3.280 3.140 3.250 10,400 -0.04(-1.22%)
Jan 28, 2015 3.390 3.390 3.290 3.290 6,915 -0.13(-3.80%)
Jan 26, 2015 3.420 3.420 3.420 75 +0.02(+0.59%)
Jan 23, 2015 3.410 3.420 3.390 3.400 100,700 -0.03(-0.87%)
Jan 22, 2015 3.390 3.430 3.390 3.430 900 +0.05(+1.48%)
Jan 21, 2015 3.380 3.380 3.360 3.380 1,900 +0.05(+1.50%)
Jan 20, 2015 3.370 3.370 3.300 3.330 5,406 +0.02(+0.60%)
Jan 19, 2015 3.330 3.330 3.310 3.310 2,900 -0.07(-2.07%)
Jan 16, 2015 3.380 3.380 3.370 3.380 2,296 +0.04(+1.20%)
Jan 15, 2015 3.460 3.320 3.340 14,118 -0.08(-2.34%)
Jan 14, 2015 3.490 3.490 3.380 3.420 444,671 -0.08(-2.29%)
Jan 13, 2015 3.550 3.560 3.410 3.500 8,350 -0.09(-2.51%)
Jan 12, 2015 3.680 3.680 3.490 3.590 10,180 -0.10(-2.71%)
Jan 09, 2015 3.850 3.850 3.690 3.690 5,900 -0.16(-4.16%)
Jan 08, 2015 3.900 3.900 3.820 3.850 96,750 +0.03(+0.79%)
Jan 07, 2015 3.840 3.840 3.800 3.820 57,025 -0.06(-1.55%)
Jan 06, 2015 3.880 3.880 3.820 3.880 57,150 +0.03(+0.78%)
Jan 05, 2015 3.880 3.880 3.830 3.850 78,800 -0.01(-0.26%)
Jan 02, 2015 3.860 3.860 3.820 3.860 15,100 +0.01(+0.26%)
Dec 31, 2014 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 30, 2014 3.840 3.920 3.840 3.850 12,150 +0.02(+0.52%)
Dec 29, 2014 3.850 3.850 3.830 3.830 46,900 -0.03(-0.78%)
Dec 24, 2014 3.860 3.860 3.860 0 +0.00(+0.00%)
Dec 23, 2014 3.870 4.010 3.750 3.860 92,900 -0.04(-1.03%)
Dec 22, 2014 3.960 3.970 3.850 3.900 28,800 -0.10(-2.50%)
Dec 19, 2014 3.930 4.000 3.920 4.000 5,150 +0.06(+1.52%)
Dec 18, 2014 3.910 4.020 3.860 3.940 24,547 +0.14(+3.68%)
Dec 17, 2014 3.710 3.810 3.710 3.800 12,400 -0.01(-0.26%)
Dec 16, 2014 3.810 3.810 1,000 +0.11(+2.97%)
Dec 15, 2014 3.700 3.700 3.700 3.700 400 +0.02(+0.54%)
Dec 12, 2014 3.740 3.750 3.610 3.680 39,600 -0.19(-4.91%)
Dec 11, 2014 3.830 3.870 3.830 3.870 670 +0.04(+1.04%)
Dec 10, 2014 3.730 3.830 3.710 3.830 15,700 +0.13(+3.51%)
Dec 09, 2014 3.750 3.760 3.610 3.700 30,918 -0.14(-3.65%)
Dec 08, 2014 3.960 3.960 3.750 3.840 211,350 -0.12(-3.03%)
Dec 05, 2014 4.060 4.060 3.900 3.960 21,700 -0.09(-2.22%)
Dec 04, 2014 4.190 4.190 4.050 4.050 1,280 -0.19(-4.48%)
Dec 03, 2014 4.240 4.240 4.240 4.240 100 -0.03(-0.70%)
Dec 02, 2014 4.100 4.300 4.010 4.270 20,200 +0.13(+3.14%)
Dec 01, 2014 4.260 4.260 4.130 4.140 335,620 -0.14(-3.27%)
Nov 28, 2014 4.360 4.390 4.270 4.280 47,850 -0.10(-2.28%)
Nov 27, 2014 4.360 4.420 4.350 4.380 27,300 -0.02(-0.45%)
Nov 26, 2014 4.340 4.430 4.340 4.400 13,900 +0.01(+0.23%)
Nov 25, 2014 4.410 4.410 4.390 4.390 6,500 +0.01(+0.23%)
Nov 24, 2014 4.400 4.440 4.380 4.380 11,100 +0.00(+0.00%)
Nov 21, 2014 4.400 4.400 4.310 4.380 12,727 -0.02(-0.45%)
Nov 20, 2014 4.400 4.400 4.400 4.400 3,185 +0.00(+0.00%)
Nov 19, 2014 4.430 4.430 4.400 4.400 21,276 -0.05(-1.12%)
Nov 18, 2014 4.400 4.450 4.400 4.450 5,100 +0.05(+1.14%)
Nov 17, 2014 4.400 4.400 4.400 4.400 1,250 +0.00(+0.00%)
Nov 14, 2014 4.440 4.450 4.400 4.400 2,500 +0.05(+1.15%)
Nov 13, 2014 4.410 4.410 4.300 4.350 3,350 -0.10(-2.25%)
Nov 12, 2014 4.440 4.460 4.440 4.450 3,651 +0.05(+1.14%)
Nov 11, 2014 4.450 4.450 4.350 4.400 3,100 -0.01(-0.23%)
Nov 10, 2014 4.410 4.410 4.410 4.410 500 -0.08(-1.78%)
Nov 07, 2014 4.450 4.580 4.450 4.490 501,650 +0.11(+2.51%)
Nov 06, 2014 4.310 4.400 4.300 4.380 3,000 +0.05(+1.15%)
Nov 05, 2014 4.320 4.330 4.300 4.330 1,800 -0.02(-0.46%)
Nov 04, 2014 4.450 4.450 4.270 4.350 170,450 -0.11(-2.47%)
Nov 03, 2014 4.380 4.480 4.380 4.460 13,575 +0.03(+0.68%)
Oct 31, 2014 4.410 4.480 4.400 4.430 6,750 +0.02(+0.45%)
Oct 30, 2014 4.420 4.420 4.350 4.410 4,600 +0.01(+0.23%)
Oct 29, 2014 4.390 4.450 4.360 4.400 110,900 -0.08(-1.79%)
Oct 28, 2014 4.500 4.500 4.480 4.480 5,500 -0.02(-0.44%)
Oct 27, 2014 4.500 4.500 4.390 4.500 599,200 -0.03(-0.66%)
Oct 24, 2014 4.500 4.530 4.500 4.530 2,500 +0.01(+0.22%)
Oct 23, 2014 4.400 4.650 4.400 4.520 14,700 +0.11(+2.49%)
Oct 22, 2014 4.500 4.550 4.380 4.410 8,739 -0.09(-2.00%)
Oct 21, 2014 4.440 4.520 4.440 4.500 18,400 -0.08(-1.75%)
Oct 20, 2014 4.350 4.580 4.200 4.580 62,275 +0.28(+6.51%)
Oct 17, 2014 4.250 4.330 4.150 4.300 31,420 +0.10(+2.38%)
Oct 16, 2014 3.910 4.230 3.900 4.200 180,000 +0.20(+5.00%)
Oct 15, 2014 4.350 4.350 3.950 4.000 47,525 -0.35(-8.05%)
Oct 14, 2014 4.500 4.500 4.340 4.350 14,740 -0.15(-3.33%)
Oct 10, 2014 4.500 4.500 4.500 0 -0.02(-0.44%)
Oct 09, 2014 4.700 4.720 4.520 4.520 31,500 -0.18(-3.83%)
Oct 08, 2014 4.700 4.700 4.700 4.700 10,500 -0.01(-0.21%)
Oct 07, 2014 4.740 4.740 4.700 4.710 10,360 -0.08(-1.67%)
Oct 06, 2014 4.720 4.790 4.720 4.790 2,300 +0.04(+0.84%)
Oct 03, 2014 4.710 4.750 4.700 4.750 11,000 +0.05(+1.06%)
Oct 02, 2014 4.620 4.700 4.500 4.700 28,350 +0.00(+0.00%)
Oct 01, 2014 4.920 4.920 4.700 4.700 5,400 -0.20(-4.08%)
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%)
Jul 03, 2014 4.410 4.410 4.330 4.390 7,150 -0.06(-1.35%)
Jun 30, 2014 4.450 4.450 0 +0.04(+0.91%)
Jun 27, 2014 4.360 4.410 4.360 4.410 2,750 +0.01(+0.23%)
Jun 26, 2014 4.400 4.460 4.330 4.400 53,600 +0.00(+0.00%)
Jun 25, 2014 4.410 4.410 4.400 4.400 9,200 -0.03(-0.68%)
Jun 24, 2014 4.440 4.440 4.400 4.430 29,200 -0.01(-0.23%)
Jun 23, 2014 4.440 4.470 4.440 4.440 7,140 -0.06(-1.33%)
Jun 20, 2014 4.460 4.500 4.400 4.500 9,000 +0.00(+0.00%)
Jun 19, 2014 4.500 4.500 4.500 4.500 4,000 +0.03(+0.67%)
Jun 18, 2014 4.580 4.580 4.410 4.470 29,485 -0.18(-3.87%)
Jun 17, 2014 4.530 4.650 4.500 4.650 9,632 +0.09(+1.97%)
Jun 16, 2014 4.550 4.600 4.510 4.560 19,320 +0.06(+1.33%)
Jun 13, 2014 4.490 4.510 4.490 4.500 30,000 +0.00(+0.00%)
Jun 12, 2014 4.460 4.550 4.410 4.500 53,000 +0.01(+0.22%)
Jun 11, 2014 4.480 4.490 4.420 4.490 8,100 +0.09(+2.05%)
Jun 10, 2014 4.360 4.430 4.360 4.400 13,422 +0.00(+0.00%)
Jun 06, 2014 4.390 4.450 4.390 4.400 237,850 +0.01(+0.23%)
Jun 05, 2014 4.370 4.410 4.370 4.390 31,340 +0.07(+1.62%)
Jun 04, 2014 4.340 4.400 4.320 4.320 20,915 +0.05(+1.17%)
Jun 03, 2014 4.170 4.300 4.170 4.270 680,778 +0.05(+1.18%)
Jun 02, 2014 4.170 4.220 4.170 4.220 27,000 +0.02(+0.48%)
May 30, 2014 4.170 4.200 4.100 4.200 21,267 -0.04(-0.94%)
May 29, 2014 4.250 4.250 4.170 4.240 10,215 -0.05(-1.17%)
May 28, 2014 4.190 4.320 4.190 4.290 11,894 +0.10(+2.39%)
May 27, 2014 4.240 4.300 4.190 4.190 7,500 +0.01(+0.24%)
May 26, 2014 4.300 4.300 4.150 4.180 10,018 -0.07(-1.65%)
May 23, 2014 4.210 4.260 4.200 4.250 75,900 -0.01(-0.23%)
May 21, 2014 4.260 4.260 4.260 4.260 0 +0.03(+0.71%)
May 20, 2014 4.300 4.300 4.230 4.230 3,178 -0.12(-2.76%)
May 16, 2014 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
May 15, 2014 4.270 4.340 4.260 4.340 20,429 +0.07(+1.64%)
May 14, 2014 4.200 4.300 4.200 4.270 237,843 +0.07(+1.67%)
May 13, 2014 4.050 4.200 4.050 4.200 15,965 +0.05(+1.20%)
May 12, 2014 4.210 4.210 4.120 4.150 35,650 -0.08(-1.89%)
May 09, 2014 4.190 4.240 4.180 4.230 19,600 +0.08(+1.93%)
May 08, 2014 4.100 4.180 4.100 4.150 2,137 +0.00(+0.00%)
May 07, 2014 4.100 4.190 4.050 4.150 406,610 +0.02(+0.48%)
May 06, 2014 4.090 4.130 4.080 4.130 8,175 +0.05(+1.23%)
May 05, 2014 4.020 4.080 4.010 4.080 36,540 +0.05(+1.24%)
May 02, 2014 4.080 4.110 4.000 4.030 75,000 -0.07(-1.71%)
May 01, 2014 4.090 4.100 4.090 4.100 4,240 +0.05(+1.23%)
Apr 30, 2014 4.060 4.090 4.050 4.050 12,001 -0.03(-0.74%)
Apr 29, 2014 4.080 4.080 4.080 4.080 200 -0.03(-0.73%)
Apr 28, 2014 4.110 4.210 4.100 4.110 3,900 -0.01(-0.24%)
Apr 25, 2014 4.170 4.170 4.040 4.120 8,550 -0.12(-2.83%)
Apr 24, 2014 4.180 4.300 4.180 4.240 29,950 +0.06(+1.44%)
Apr 23, 2014 4.200 4.220 4.160 4.180 140,860 -0.01(-0.24%)
Apr 22, 2014 4.190 4.200 4.190 4.190 5,900 -0.01(-0.24%)
Apr 21, 2014 4.190 4.200 4.170 4.200 15,600 +0.01(+0.24%)
Apr 17, 2014 4.190 4.190 4.190 0 -0.03(-0.71%)
Apr 16, 2014 4.220 4.220 4.220 4.220 2,250 +0.03(+0.72%)
Apr 15, 2014 4.250 4.250 4.190 4.190 1,900 -0.06(-1.41%)
Apr 14, 2014 4.280 4.280 4.250 4.250 13,275 -0.03(-0.70%)
Apr 11, 2014 4.320 4.320 4.280 4.280 3,100 -0.02(-0.47%)
Apr 10, 2014 4.350 4.350 4.250 4.300 36,250 -0.05(-1.15%)
Apr 09, 2014 4.320 4.350 4.250 4.350 99,878 +0.03(+0.69%)
Apr 08, 2014 4.210 4.380 4.210 4.320 36,390 +0.11(+2.61%)
Apr 07, 2014 4.160 4.250 4.100 4.210 26,335 +0.05(+1.20%)
Apr 04, 2014 4.100 4.250 4.090 4.160 40,725 +0.09(+2.21%)
Apr 03, 2014 4.080 4.130 4.000 4.070 7,300 +0.03(+0.74%)
Apr 02, 2014 3.840 4.090 3.830 4.040 82,148 +0.21(+5.48%)
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.