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

Genesis Land Development Corp (TSX: GDC )

3.020 -0.200 (-6.21%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 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 27, 2018 3.350 3.350 3.350 0 +0.01(+0.30%)
Sep 26, 2018 3.290 3.360 3.290 3.340 4,300 +0.08(+2.45%)
Sep 25, 2018 3.480 3.480 3.260 3.260 9,777 -0.21(-6.05%)
Sep 24, 2018 3.470 3.470 3.470 3.470 165 -0.01(-0.29%)
Sep 21, 2018 3.490 3.490 3.480 3.480 200 +0.00(+0.00%)
Sep 20, 2018 3.500 3.500 3.480 3.480 2,396 -0.02(-0.57%)
Sep 19, 2018 3.500 3.500 3.500 3.500 300 +0.01(+0.29%)
Sep 18, 2018 3.490 3.490 3.490 3.490 400 +0.00(+0.00%)
Sep 17, 2018 3.490 3.490 3.490 3.490 280 +0.01(+0.29%)
Sep 14, 2018 3.470 3.480 3.460 3.480 1,600 +0.02(+0.58%)
Sep 13, 2018 3.460 3.460 3.460 3.460 529 -0.02(-0.57%)
Sep 12, 2018 3.480 3.480 3.480 3.480 200 +0.02(+0.58%)
Sep 10, 2018 3.460 3.460 3.460 0 +0.00(+0.00%)
Sep 07, 2018 3.450 3.480 3.450 3.460 8,300 -0.08(-2.26%)
Sep 06, 2018 3.590 3.600 3.540 3.540 1,600 -0.05(-1.39%)
Sep 05, 2018 3.660 3.660 3.590 3.590 900 -0.11(-2.97%)
Sep 04, 2018 3.700 3.700 3.700 3.700 1,200 -0.05(-1.33%)
Aug 31, 2018 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 30, 2018 3.780 3.780 3.750 3.750 500 -0.05(-1.32%)
Aug 29, 2018 3.810 3.850 3.760 3.800 10,000 +0.00(+0.00%)
Aug 28, 2018 3.800 3.800 3.800 3.800 850 -0.01(-0.26%)
Aug 27, 2018 3.840 3.850 3.800 3.810 13,286 -0.03(-0.78%)
Aug 24, 2018 3.840 3.840 3.840 3.840 100 -0.01(-0.26%)
Aug 23, 2018 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Aug 21, 2018 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 20, 2018 3.850 3.850 3.850 3.850 2,900 +0.00(+0.00%)
Aug 17, 2018 3.850 3.850 3.850 3.850 1,000 +0.01(+0.26%)
Aug 16, 2018 3.840 3.840 3.840 3.840 800 -0.10(-2.54%)
Aug 15, 2018 3.890 3.940 3.880 3.940 1,300 -0.02(-0.51%)
Aug 13, 2018 3.960 3.960 3.960 0 +0.11(+2.86%)
Aug 09, 2018 3.850 3.850 3.850 0 -0.03(-0.77%)
Aug 08, 2018 3.850 3.880 3.840 3.880 2,820 +0.00(+0.00%)
Aug 07, 2018 3.880 3.880 3.880 3.880 200 -0.02(-0.51%)
Aug 03, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 02, 2018 3.840 3.900 3.840 3.900 1,200 +0.07(+1.83%)
Jul 31, 2018 3.830 3.830 3.830 0 -0.02(-0.52%)
Jul 30, 2018 3.850 3.850 3.850 3.850 4,400 -0.02(-0.52%)
Jul 27, 2018 3.870 3.870 3.870 3.870 500 -0.02(-0.51%)
Jul 26, 2018 3.820 3.890 3.820 3.890 1,200 +0.09(+2.37%)
Jul 25, 2018 3.830 3.830 3.800 3.800 16,000 -0.04(-1.04%)
Jul 24, 2018 3.840 3.840 3.840 3.840 1,000 +0.01(+0.26%)
Jul 19, 2018 3.830 3.830 3.830 0 -0.02(-0.52%)
Jul 17, 2018 3.850 3.850 3.850 0 -0.03(-0.77%)
Jul 13, 2018 3.880 3.880 3.880 50 +0.03(+0.78%)
Jul 11, 2018 3.850 3.850 3.850 0 -0.07(-1.79%)
Jul 10, 2018 3.920 3.920 3.920 3.920 200 -0.02(-0.51%)
Jul 09, 2018 3.940 3.850 3.940 2,200 +0.09(+2.34%)
Jul 06, 2018 3.870 3.870 3.850 3,700 -0.02(-0.52%)
Jul 05, 2018 3.870 3.870 3.870 3.870 100 +0.02(+0.52%)
Jul 04, 2018 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
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.