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 (%)
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%)
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.