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

Genesis Land Development Corp (TSX: GDC )

3.550 +0.080 (+2.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 29, 2016 2.880 2.880 2.880 0 -0.03(-1.03%)
Nov 28, 2016 2.810 2.910 2.800 2.910 3,700 +0.11(+3.93%)
Nov 25, 2016 2.830 2.850 2.800 2.800 1,450 +0.00(+0.00%)
Nov 24, 2016 2.850 2.850 2.800 2.800 4,200 -0.05(-1.75%)
Nov 23, 2016 2.880 2.880 2.850 2.850 8,890 -0.04(-1.38%)
Nov 21, 2016 2.890 2.890 2.890 0 +0.09(+3.21%)
Nov 18, 2016 2.800 2.800 2.800 2.800 2,100 +0.04(+1.45%)
Nov 17, 2016 2.840 2.840 2.760 2.760 1,343 -0.08(-2.82%)
Nov 16, 2016 2.850 3.040 2.830 2.840 82,200 -0.10(-3.40%)
Nov 15, 2016 2.850 2.940 2.850 2.940 200 +0.09(+3.16%)
Nov 14, 2016 2.750 2.950 2.730 2.850 2,786 +0.07(+2.52%)
Nov 11, 2016 2.780 2.780 2.780 2.780 400 +0.13(+4.91%)
Nov 10, 2016 2.750 2.750 2.610 2.650 9,797 -0.14(-5.02%)
Nov 09, 2016 2.790 2.790 2.790 2.790 248 +0.04(+1.45%)
Nov 07, 2016 2.750 2.750 2.750 86 -0.13(-4.51%)
Nov 03, 2016 2.880 2.880 2.880 0 +0.03(+1.05%)
Nov 02, 2016 2.850 2.860 2.850 2.850 2,186 -0.03(-1.04%)
Nov 01, 2016 2.880 2.880 2.880 2.880 1,486 +0.00(+0.00%)
Oct 31, 2016 2.900 2.900 2.880 2.880 2,286 -0.02(-0.69%)
Oct 28, 2016 2.900 2.900 2.900 2.900 1,586 +0.00(+0.00%)
Oct 27, 2016 2.900 2.900 2.900 2.900 1,586 -0.04(-1.36%)
Oct 26, 2016 2.900 2.940 2.900 2.940 1,686 +0.06(+2.08%)
Oct 25, 2016 2.900 2.910 2.880 2.880 4,486 -0.05(-1.71%)
Oct 24, 2016 2.860 2.930 2.860 2.930 1,500 +0.07(+2.45%)
Oct 21, 2016 2.850 2.870 2.800 2.860 28,286 +0.01(+0.35%)
Oct 20, 2016 2.880 2.890 2.800 2.850 86,517 -0.06(-2.06%)
Oct 19, 2016 2.920 3.030 2.910 2.910 27,800 +0.00(+0.00%)
Oct 18, 2016 2.900 2.950 2.900 2.910 1,986 -0.03(-1.02%)
Oct 17, 2016 2.940 2.940 2.940 2.940 101 -0.01(-0.34%)
Oct 14, 2016 2.920 2.950 2.920 2.950 1,486 -0.05(-1.67%)
Oct 13, 2016 2.900 3.000 2.900 3.000 1,086 +0.03(+1.01%)
Oct 12, 2016 2.920 2.970 2.920 2.970 1,586 +0.04(+1.37%)
Oct 11, 2016 2.930 2.950 2.930 2.930 16,536 -0.02(-0.68%)
Oct 07, 2016 2.950 2.950 2.950 0 +0.03(+1.03%)
Oct 06, 2016 2.920 2.950 2.920 2.920 1,886 +0.07(+2.46%)
Oct 05, 2016 2.920 2.980 2.850 2.850 18,336 -0.05(-1.72%)
Oct 04, 2016 2.910 2.910 2.900 2.900 27,986 +0.00(+0.00%)
Oct 03, 2016 2.900 2.970 2.900 2.900 21,186 +0.05(+1.75%)
Sep 30, 2016 2.850 2.850 2.850 2.850 2,300 +0.00(+0.00%)
Sep 29, 2016 2.900 2.900 2.820 2.850 10,086 -0.11(-3.72%)
Sep 28, 2016 2.960 2.960 2.960 2.960 437 +0.08(+2.78%)
Sep 27, 2016 2.870 2.880 2.870 2.880 1,586 -0.01(-0.35%)
Sep 26, 2016 2.890 2.900 2.880 2.890 6,679 -0.01(-0.34%)
Sep 23, 2016 2.900 2.900 2.820 2.900 2,736 +0.01(+0.35%)
Sep 22, 2016 2.820 2.890 2.820 2.890 1,286 +0.07(+2.48%)
Sep 21, 2016 2.850 2.860 2.820 2.820 5,486 -0.03(-1.05%)
Sep 20, 2016 2.850 2.850 2.850 2.850 1,686 +0.00(+0.00%)
Sep 19, 2016 2.850 2.850 2.850 2.850 23,886 -0.02(-0.70%)
Sep 16, 2016 2.970 3.050 2.820 2.870 24,286 -0.12(-4.01%)
Sep 15, 2016 2.900 2.990 2.900 2.990 786 +0.09(+3.10%)
Sep 14, 2016 2.910 2.990 2.900 2.900 13,341 +0.05(+1.75%)
Sep 13, 2016 2.900 2.960 2.850 2.850 5,586 -0.11(-3.72%)
Sep 12, 2016 2.950 2.960 2.950 2.960 5,986 +0.00(+0.00%)
Sep 09, 2016 2.900 2.960 2.900 2.960 11,835 +0.06(+2.07%)
Sep 08, 2016 2.800 2.900 2.800 2.900 17,200 +0.10(+3.57%)
Sep 07, 2016 2.850 2.870 2.800 2.800 6,300 -0.07(-2.44%)
Sep 06, 2016 2.840 2.870 2.840 2.870 41,700 +0.03(+1.06%)
Sep 02, 2016 2.840 2.840 2.840 0 +0.04(+1.43%)
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.