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

Genesis Land Development Corp (TSX: GDC )

3.510 -0.040 (-1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 31, 2017 3.800 3.800 3.800 0 +0.05(+1.33%)
Oct 26, 2017 3.750 3.750 3.750 0 -0.01(-0.27%)
Oct 25, 2017 3.790 3.800 3.760 3.760 1,000 -0.03(-0.79%)
Oct 24, 2017 3.770 3.790 3.770 3.790 1,800 +0.01(+0.26%)
Oct 23, 2017 3.750 3.780 3.660 3.780 2,500 -0.06(-1.56%)
Oct 20, 2017 3.840 3.840 3.840 3.840 1,000 +0.00(+0.00%)
Oct 19, 2017 3.800 3.840 3.800 3.840 400 +0.00(+0.00%)
Oct 18, 2017 3.810 3.840 3.810 3.840 200 -0.11(-2.78%)
Oct 16, 2017 3.950 3.950 3.950 0 +0.30(+8.22%)
Oct 13, 2017 3.640 3.650 3.640 3.650 5,000 +0.00(+0.00%)
Oct 12, 2017 3.600 3.650 3.600 3.650 18,250 +0.14(+3.99%)
Oct 11, 2017 3.500 3.510 3.500 3.510 45,250 +0.09(+2.63%)
Oct 10, 2017 3.420 3.420 3.420 3.420 12,800 +0.00(+0.00%)
Oct 06, 2017 3.440 3.440 3.420 3.420 4,166 -0.03(-0.87%)
Oct 05, 2017 3.530 3.530 3.450 3.450 10,300 -0.07(-1.99%)
Oct 04, 2017 3.530 3.580 3.520 3.520 5,000 +0.00(+0.00%)
Oct 03, 2017 3.520 3.520 3.520 3.520 200 +0.02(+0.57%)
Oct 02, 2017 3.500 3.500 3.500 3.500 2,200 +0.00(+0.00%)
Sep 29, 2017 3.490 3.500 3.490 3.500 500 -0.02(-0.57%)
Sep 28, 2017 3.520 3.550 3.510 3.520 3,975 -0.03(-0.85%)
Sep 27, 2017 3.550 3.600 3.550 3.550 11,167 -0.09(-2.47%)
Sep 26, 2017 3.600 3.640 3.500 3.640 18,900 +0.04(+1.11%)
Sep 25, 2017 3.580 3.600 3.570 3.600 6,600 +0.05(+1.41%)
Sep 22, 2017 3.550 3.550 3.550 3.550 2,100 +0.03(+0.85%)
Sep 21, 2017 3.530 3.530 3.520 3.520 7,500 -0.03(-0.85%)
Sep 19, 2017 3.550 3.550 3.550 0 +0.05(+1.43%)
Sep 18, 2017 3.510 3.510 3.500 3.500 10,919 +0.00(+0.00%)
Sep 15, 2017 3.500 3.500 3.500 3.500 302 +0.06(+1.74%)
Sep 13, 2017 3.440 3.440 3.440 0 +0.00(+0.00%)
Sep 12, 2017 3.460 3.460 3.440 3.440 8,000 -0.01(-0.29%)
Sep 11, 2017 3.460 3.460 3.450 3.450 1,900 -0.01(-0.29%)
Sep 06, 2017 3.460 3.460 3.460 0 -0.05(-1.42%)
Sep 05, 2017 3.490 3.510 3.490 3.510 3,700 +0.07(+2.03%)
Aug 31, 2017 3.440 3.440 3.440 0 -0.21(-5.75%)
Aug 30, 2017 3.550 3.650 3.550 3.650 800 +0.00(+0.00%)
Aug 29, 2017 3.650 3.660 3.650 3.650 8,300 -0.02(-0.54%)
Aug 28, 2017 3.700 3.700 3.670 3.670 8,170 +0.02(+0.55%)
Aug 25, 2017 3.650 3.650 3.650 3.650 4,800 -0.04(-1.08%)
Aug 24, 2017 3.650 3.690 3.650 3.690 1,200 +0.09(+2.50%)
Aug 23, 2017 3.700 3.700 3.550 3.600 17,400 +0.00(+0.00%)
Aug 22, 2017 3.700 3.700 3.600 3.600 23,900 -0.14(-3.74%)
Aug 21, 2017 3.660 3.740 3.650 3.740 2,100 +0.14(+3.89%)
Aug 17, 2017 3.600 3.600 3.600 0 -0.02(-0.55%)
Aug 16, 2017 3.620 3.630 3.620 3.620 3,200 -0.06(-1.63%)
Aug 14, 2017 3.680 3.680 3.680 0 +0.13(+3.66%)
Aug 10, 2017 3.550 3.550 3.550 0 -0.05(-1.39%)
Aug 09, 2017 3.610 3.610 3.600 3.600 700 +0.00(+0.00%)
Aug 08, 2017 3.600 3.600 3.600 3.600 310 -0.01(-0.28%)
Aug 03, 2017 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 02, 2017 3.700 3.700 3.610 3.610 1,886 -0.11(-2.96%)
Aug 01, 2017 3.720 3.720 3.720 3.720 1,486 +0.07(+1.92%)
Jul 28, 2017 3.650 3.650 3.650 0 +0.10(+2.82%)
Jul 27, 2017 3.500 3.550 3.500 3.550 36,586 +0.05(+1.43%)
Jul 26, 2017 3.450 3.500 3.450 3.500 1,586 +0.05(+1.45%)
Jul 25, 2017 3.400 3.450 3.400 3.450 1,637 +0.06(+1.77%)
Jul 24, 2017 3.390 3.390 3.390 3.390 2,000 +0.01(+0.30%)
Jul 20, 2017 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 18, 2017 3.380 3.380 3.380 0 -0.03(-0.88%)
Jul 13, 2017 3.410 3.410 3.410 0 -0.04(-1.16%)
Jul 12, 2017 3.450 3.450 3.450 3.450 450 +0.06(+1.77%)
Jul 10, 2017 3.390 3.390 3.390 0 +0.01(+0.30%)
Jul 07, 2017 3.380 3.380 3.380 3.380 13,700 +0.02(+0.60%)
Jul 06, 2017 3.400 3.400 3.360 3.360 8,820 +0.00(+0.00%)
Jul 05, 2017 3.450 3.500 3.360 3.360 13,886 -0.14(-4.00%)
Jul 04, 2017 3.430 3.500 3.430 3.500 1,186 +0.02(+0.57%)
Jul 03, 2017 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Jun 30, 2017 3.480 3.480 3.480 3.480 128 +0.02(+0.58%)
Jun 29, 2017 3.440 3.460 3.430 3.460 11,800 +0.06(+1.76%)
Jun 28, 2017 3.400 3.400 3.400 3.400 2,200 +0.00(+0.00%)
Jun 27, 2017 3.360 3.400 3.360 3.400 2,600 +0.04(+1.19%)
Jun 23, 2017 3.360 3.360 3.360 0 +0.01(+0.30%)
Jun 22, 2017 3.380 3.380 3.350 3.350 27,760 -0.02(-0.59%)
Jun 21, 2017 3.360 3.410 3.360 3.370 17,500 +0.01(+0.30%)
Jun 20, 2017 3.350 3.360 3.350 3.360 2,986 +0.01(+0.30%)
Jun 19, 2017 3.350 3.350 3.350 3.350 200 -0.01(-0.30%)
Jun 16, 2017 3.360 3.370 3.360 3.360 2,986 +0.00(+0.00%)
Jun 15, 2017 3.350 3.360 3.350 3.360 1,300 +0.01(+0.30%)
Jun 14, 2017 3.350 3.350 3.350 3.350 5,100 +0.00(+0.00%)
Jun 12, 2017 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 09, 2017 3.350 3.350 3.350 3.350 2,500 +0.00(+0.00%)
Jun 06, 2017 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 05, 2017 3.370 3.370 3.350 3.350 2,686 -0.01(-0.30%)
Jun 02, 2017 3.360 3.360 3.360 3.360 255 +0.01(+0.30%)
Jun 01, 2017 3.260 3.350 3.260 3.350 11,077 +0.10(+3.08%)
May 31, 2017 3.270 3.270 3.080 3.250 31,622 -0.01(-0.31%)
May 30, 2017 3.270 3.270 3.260 3.260 2,000 +0.00(+0.00%)
May 29, 2017 3.260 3.260 3.260 3.260 600 +0.00(+0.00%)
May 25, 2017 3.260 3.260 3.260 0 -0.04(-1.21%)
May 24, 2017 3.300 3.330 3.290 3.300 12,103 -0.11(-3.23%)
May 23, 2017 3.450 3.460 3.410 3.410 1,100 -0.04(-1.16%)
May 19, 2017 3.350 3.450 3.300 3.450 20,222 +0.10(+2.99%)
May 18, 2017 3.330 3.350 3.330 3.350 1,400 +0.03(+0.90%)
May 17, 2017 3.310 3.320 3.300 3.320 3,986 +0.01(+0.30%)
May 16, 2017 3.320 3.320 3.310 3.310 2,700 +0.01(+0.30%)
May 15, 2017 3.320 3.320 3.300 3.300 35,386 -0.03(-0.90%)
May 12, 2017 3.310 3.330 3.300 3.330 2,386 +0.01(+0.30%)
May 11, 2017 3.330 3.330 3.320 3.320 1,786 -0.03(-0.90%)
May 10, 2017 3.300 3.350 3.300 3.350 4,400 +0.09(+2.76%)
May 09, 2017 3.260 3.260 3.200 3.260 4,886 -0.02(-0.61%)
May 08, 2017 3.280 3.280 3.280 3.280 100 -0.06(-1.80%)
May 04, 2017 3.340 3.340 3.340 0 -0.05(-1.47%)
May 02, 2017 3.390 3.390 3.390 0 +0.12(+3.67%)
May 01, 2017 3.270 3.270 3.270 3.270 2,032 +0.06(+1.87%)
Apr 28, 2017 3.210 3.210 3.210 3.210 600 +0.02(+0.63%)
Apr 24, 2017 3.190 3.190 3.190 0 +0.03(+0.95%)
Apr 21, 2017 3.130 3.160 3.130 3.160 2,769 +0.03(+0.96%)
Apr 20, 2017 3.110 3.130 3.110 3.130 1,100 +0.08(+2.62%)
Apr 18, 2017 3.050 3.050 3.050 0 -0.01(-0.33%)
Apr 17, 2017 3.060 3.060 3.060 3.060 1,300 +0.04(+1.32%)
Apr 12, 2017 3.020 3.020 3.020 0 +0.03(+1.00%)
Apr 11, 2017 3.000 3.000 2.990 2.990 400 +0.00(+0.00%)
Apr 10, 2017 3.000 3.000 2.980 2.990 1,200 -0.01(-0.33%)
Apr 07, 2017 3.000 3.000 3.000 3.000 900 +0.00(+0.00%)
Apr 06, 2017 3.000 3.150 3.000 3.000 800 +0.06(+2.04%)
Apr 05, 2017 3.170 3.180 2.940 2.940 13,286 -0.24(-7.55%)
Apr 04, 2017 3.090 3.180 3.090 3.180 1,000 +0.18(+6.00%)
Apr 03, 2017 3.000 3.030 3.000 3.000 7,032 +0.01(+0.33%)
Mar 31, 2017 2.950 2.990 2.950 2.990 2,786 +0.04(+1.36%)
Mar 30, 2017 2.950 2.950 2.920 2.950 2,526 +0.03(+1.03%)
Mar 29, 2017 2.890 2.920 2.830 2.920 6,886 +0.05(+1.74%)
Mar 28, 2017 2.890 2.890 2.860 2.870 435,175 +0.01(+0.35%)
Mar 24, 2017 2.860 2.860 2.860 0 +0.01(+0.35%)
Mar 23, 2017 2.830 2.850 2.830 2.850 1,170 +0.02(+0.71%)
Mar 22, 2017 2.810 2.830 2.810 2.830 3,800 +0.03(+1.07%)
Mar 20, 2017 2.800 2.800 2.800 0 -0.01(-0.36%)
Mar 17, 2017 2.810 2.810 2.800 2.810 10,200 +0.01(+0.36%)
Mar 14, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 13, 2017 2.810 2.820 2.800 2.800 2,300 -0.08(-2.78%)
Mar 10, 2017 2.860 2.880 2.800 2.880 11,169 +0.03(+1.05%)
Mar 09, 2017 2.820 2.850 2.800 2.850 8,200 -0.10(-3.39%)
Mar 07, 2017 2.950 2.950 2.950 0 +0.01(+0.34%)
Mar 03, 2017 2.940 2.940 2.940 0 +0.13(+4.63%)
Mar 02, 2017 2.910 2.910 2.800 2.810 9,250 -0.10(-3.44%)
Mar 01, 2017 2.950 2.950 2.910 2.910 23,950 +0.04(+1.39%)
Feb 28, 2017 2.870 2.900 2.870 2.870 9,732 -0.03(-1.03%)
Feb 27, 2017 2.900 2.900 2.900 2.900 4,300 +0.05(+1.75%)
Feb 24, 2017 2.850 2.850 2.850 2.850 100 -0.05(-1.72%)
Feb 23, 2017 2.900 2.900 2.900 2.900 3,000 +0.00(+0.00%)
Feb 22, 2017 2.900 2.900 2.900 2.900 158,700 +0.00(+0.00%)
Feb 21, 2017 2.860 2.900 2.860 2.900 800 +0.00(+0.00%)
Feb 16, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 15, 2017 2.950 2.950 2.900 2.900 486 -0.05(-1.69%)
Feb 14, 2017 2.850 2.950 2.850 2.950 700 +0.10(+3.51%)
Feb 13, 2017 2.850 2.850 2.850 2.850 1,200 +0.00(+0.00%)
Feb 09, 2017 2.850 2.850 2.850 0 -0.09(-3.06%)
Feb 08, 2017 2.900 2.950 2.900 2.940 2,800 +0.14(+5.00%)
Feb 07, 2017 2.810 2.810 2.810 2.800 3,000 -0.06(-2.10%)
Feb 03, 2017 2.860 2.860 2.860 0 +0.06(+2.14%)
Feb 02, 2017 2.810 2.810 2.800 2.800 6,186 -0.01(-0.36%)
Feb 01, 2017 2.810 2.810 2.810 2.810 3,686 +0.00(+0.00%)
Jan 31, 2017 2.810 2.810 2.810 2.810 200 -0.03(-1.06%)
Jan 30, 2017 2.830 2.840 2.830 2.840 3,151 +0.06(+2.16%)
Jan 24, 2017 2.780 2.780 2.780 0 -0.06(-2.11%)
Jan 23, 2017 2.850 2.850 2.820 2.840 15,200 +0.00(+0.00%)
Jan 19, 2017 2.840 2.840 2.840 0 -0.10(-3.40%)
Jan 18, 2017 2.860 2.940 2.850 2.940 11,100 +0.04(+1.38%)
Jan 17, 2017 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
Jan 16, 2017 2.900 2.940 2.900 2.900 15,100 +0.00(+0.00%)
Jan 13, 2017 2.900 2.900 2.900 2.900 8,000 -0.02(-0.68%)
Jan 12, 2017 2.900 2.920 2.900 2.920 8,955 +0.02(+0.69%)
Jan 11, 2017 2.900 2.910 2.900 2.900 1,500 +0.00(+0.00%)
Jan 10, 2017 2.900 2.930 2.900 2.900 3,950 +0.00(+0.00%)
Jan 09, 2017 2.870 2.900 2.870 2.900 3,400 +0.07(+2.47%)
Jan 05, 2017 2.830 2.830 2.830 0 -0.16(-5.35%)
Dec 30, 2016 2.990 2.990 2.990 0 +0.04(+1.36%)
Dec 29, 2016 2.940 3.000 2.940 2.950 2,300 +0.15(+5.36%)
Dec 23, 2016 2.800 2.800 2.800 0 -0.16(-5.41%)
Dec 22, 2016 2.940 2.960 2.940 2.960 11,300 +0.01(+0.34%)
Dec 21, 2016 3.000 3.000 2.940 2.950 13,308 +0.00(+0.00%)
Dec 20, 2016 2.940 2.950 2.940 2.950 7,970 +0.01(+0.34%)
Dec 19, 2016 2.950 2.950 2.940 2.940 3,400 -0.01(-0.34%)
Dec 16, 2016 2.890 2.950 2.890 2.950 7,000 +0.05(+1.72%)
Dec 15, 2016 2.800 2.900 2.800 2.900 8,700 +0.11(+3.94%)
Dec 14, 2016 2.750 2.800 2.750 2.790 4,200 -0.01(-0.36%)
Dec 13, 2016 2.730 2.800 2.730 2.800 2,630 +0.10(+3.70%)
Dec 12, 2016 2.710 2.710 2.700 2.700 1,900 +0.00(+0.00%)
Dec 09, 2016 2.770 2.770 2.650 2.700 5,080 -0.04(-1.46%)
Dec 07, 2016 2.740 2.740 2.740 0 -0.21(-7.12%)
Dec 06, 2016 2.970 2.980 2.920 2.950 5,900 -0.01(-0.34%)
Dec 05, 2016 3.000 3.000 2.950 2.960 11,800 -0.04(-1.33%)
Dec 02, 2016 2.990 3.000 2.990 3.000 2,000 +0.00(+0.00%)
Dec 01, 2016 2.920 3.170 2.900 3.000 63,542 +0.12(+4.17%)
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%)
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.