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 (%)
Mar 30, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Mar 27, 2020 1.260 1.260 0.8100 1.100 9,000 -0.20(-15.38%)
Mar 26, 2020 1.360 1.360 1.290 1.300 15,200 -0.10(-7.14%)
Mar 25, 2020 1.470 1.570 1.400 1.400 6,900 +0.01(+0.72%)
Mar 23, 2020 1.390 1.390 1.390 0 -0.20(-12.58%)
Mar 19, 2020 1.590 1.590 1.590 0 -0.04(-2.45%)
Mar 17, 2020 1.630 1.630 1.630 0 +0.04(+2.52%)
Mar 13, 2020 1.590 1.590 1.590 0 +0.09(+6.00%)
Mar 12, 2020 1.670 1.700 1.390 1.500 27,512 -0.20(-11.76%)
Mar 11, 2020 1.650 1.700 1.650 1.700 6,200 +0.05(+3.03%)
Mar 09, 2020 1.650 1.650 1.650 0 -0.05(-2.94%)
Mar 06, 2020 1.710 1.710 1.620 1.700 2,565 -0.02(-1.16%)
Mar 05, 2020 1.790 1.790 1.720 1.720 11,116 -0.07(-3.91%)
Mar 04, 2020 1.650 1.790 1.650 1.790 6,775 +0.06(+3.47%)
Mar 03, 2020 1.730 1.730 1.730 1.730 100 -0.01(-0.57%)
Mar 02, 2020 1.620 1.740 1.620 1.740 3,707 +0.22(+14.47%)
Feb 28, 2020 1.800 1.800 1.450 1.520 11,698 -0.28(-15.56%)
Feb 27, 2020 1.800 1.800 1.800 1.800 3,000 +0.00(+0.00%)
Feb 26, 2020 1.800 1.800 1.780 1.800 1,266 +0.00(+0.00%)
Feb 25, 2020 1.800 1.810 1.760 1.800 14,600 -0.01(-0.55%)
Feb 24, 2020 1.900 1.900 1.810 1.810 7,166 -0.09(-4.74%)
Feb 20, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 19, 2020 1.990 2.000 1.900 1.900 19,866 -0.09(-4.52%)
Feb 18, 2020 1.970 1.990 1.970 1.990 500 +0.00(+0.00%)
Feb 14, 2020 1.990 1.990 1.990 0 -0.01(-0.50%)
Feb 13, 2020 2.010 2.020 1.970 2.000 9,066 -0.02(-0.99%)
Feb 12, 2020 2.020 2.030 2.000 2.020 18,366 +0.00(+0.00%)
Feb 11, 2020 2.040 2.040 1.970 2.020 22,466 -0.01(-0.49%)
Feb 10, 2020 2.090 2.110 2.030 2.030 24,600 -0.05(-2.40%)
Feb 07, 2020 2.090 2.090 2.060 2.080 8,200 -0.02(-0.95%)
Feb 06, 2020 2.120 2.120 2.080 2.100 8,891 -0.02(-0.94%)
Feb 05, 2020 2.180 2.180 2.100 2.120 17,416 -0.07(-3.20%)
Feb 04, 2020 2.180 2.190 2.180 2.190 251 +0.02(+0.92%)
Jan 31, 2020 2.170 2.170 2.170 0 -0.03(-1.36%)
Jan 28, 2020 2.200 2.200 2.200 0 +0.03(+1.38%)
Jan 24, 2020 2.170 2.170 2.170 0 +0.00(+0.00%)
Jan 23, 2020 2.200 2.200 2.160 2.170 11,466 -0.02(-0.91%)
Jan 22, 2020 2.200 2.200 2.190 2.190 2,800 +0.00(+0.00%)
Jan 21, 2020 2.210 2.210 2.160 2.190 9,066 -0.01(-0.45%)
Jan 20, 2020 2.200 2.200 2.200 2.200 600 +0.00(+0.00%)
Jan 17, 2020 2.220 2.220 2.200 2.200 23,345 -0.02(-0.90%)
Jan 16, 2020 2.230 2.230 2.220 2.220 500 -0.02(-0.89%)
Jan 15, 2020 2.240 2.240 2.240 50 +0.00(+0.00%)
Jan 14, 2020 2.240 2.240 2.240 2.240 2,000 +0.03(+1.36%)
Jan 10, 2020 2.210 2.210 2.210 0 -0.02(-0.90%)
Jan 08, 2020 2.230 2.230 2.230 0 -0.01(-0.45%)
Jan 07, 2020 2.240 2.240 2.220 2.240 300 -0.01(-0.44%)
Jan 06, 2020 2.270 2.270 2.250 2.250 3,866 -0.02(-0.88%)
Jan 02, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
Dec 31, 2019 2.270 2.270 2.270 0 +0.02(+0.89%)
Dec 30, 2019 2.230 2.250 2.230 2.250 6,200 +0.03(+1.35%)
Dec 27, 2019 2.220 2.220 2.220 2.220 300 -0.01(-0.45%)
Dec 24, 2019 2.230 2.230 2.230 0 +0.03(+1.36%)
Dec 20, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Dec 19, 2019 2.230 2.230 2.200 2.230 40,300 -0.05(-2.19%)
Dec 18, 2019 2.280 2.280 2.280 2.280 200 +0.00(+0.00%)
Dec 17, 2019 2.290 2.300 2.260 2.280 5,981 -0.01(-0.44%)
Dec 16, 2019 2.270 2.290 2.270 2.290 400 +0.04(+1.78%)
Dec 12, 2019 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 11, 2019 2.210 2.350 2.160 2.200 10,566 -0.02(-0.90%)
Dec 10, 2019 2.350 2.350 2.150 2.220 13,800 -0.14(-5.93%)
Dec 06, 2019 2.360 2.360 2.360 0 -0.01(-0.42%)
Dec 05, 2019 2.580 2.580 2.370 2.370 10,200 -0.21(-8.14%)
Dec 04, 2019 2.540 2.580 2.540 2.580 35,000 +0.04(+1.57%)
Dec 03, 2019 2.530 2.540 2.530 2.540 13,100 +0.01(+0.40%)
Dec 02, 2019 2.520 2.530 2.520 2.530 5,100 +0.03(+1.20%)
Nov 29, 2019 2.450 2.500 2.450 2.500 35,900 +0.07(+2.88%)
Nov 28, 2019 2.420 2.430 2.400 2.430 1,700 +0.00(+0.00%)
Nov 26, 2019 2.430 2.430 2.430 0 +0.03(+1.25%)
Nov 25, 2019 2.380 2.400 2.380 2.400 11,866 +0.03(+1.27%)
Nov 22, 2019 2.340 2.370 2.340 2.370 3,700 +0.01(+0.42%)
Nov 21, 2019 2.350 2.360 2.350 2.360 1,400 +0.01(+0.43%)
Nov 18, 2019 2.350 2.350 2.350 0 -0.02(-0.84%)
Nov 15, 2019 2.280 2.370 2.280 2.370 25,900 +0.12(+5.33%)
Nov 14, 2019 2.260 2.260 2.170 2.250 7,700 -0.02(-0.88%)
Nov 13, 2019 2.220 2.270 2.220 2.270 600 +0.05(+2.25%)
Nov 12, 2019 2.180 2.220 2.180 2.220 1,000 +0.06(+2.78%)
Nov 11, 2019 2.160 2.180 2.150 2.160 20,100 -0.13(-5.68%)
Nov 08, 2019 2.380 2.380 2.130 2.290 11,000 -0.10(-4.18%)
Nov 07, 2019 2.370 2.390 2.370 2.390 1,400 +0.03(+1.27%)
Nov 06, 2019 2.370 2.370 2.360 2.360 5,500 -0.02(-0.84%)
Nov 05, 2019 2.380 2.380 2.380 2.380 100 +0.00(+0.00%)
Nov 04, 2019 2.420 2.420 2.360 2.380 2,800 -0.05(-2.06%)
Oct 31, 2019 2.430 2.430 2.430 0 -0.03(-1.22%)
Oct 30, 2019 2.460 2.460 2.460 2.460 3,200 -0.01(-0.40%)
Oct 29, 2019 2.480 2.480 2.470 2.470 9,500 -0.01(-0.40%)
Oct 28, 2019 2.480 2.480 2.480 2.480 500 -0.01(-0.40%)
Oct 24, 2019 2.490 2.490 2.490 0 -0.01(-0.40%)
Oct 23, 2019 2.540 2.540 2.500 2.500 800 -0.05(-1.96%)
Oct 21, 2019 2.550 2.550 2.550 0 -0.08(-3.04%)
Oct 17, 2019 2.630 2.630 2.630 0 -0.01(-0.38%)
Oct 16, 2019 2.710 2.710 2.640 2.640 200 -0.09(-3.30%)
Oct 15, 2019 2.750 2.750 2.730 2.730 12,800 -0.02(-0.73%)
Oct 11, 2019 2.750 2.750 2.750 0 +0.05(+1.85%)
Oct 09, 2019 2.700 2.700 2.700 0 +0.05(+1.89%)
Oct 08, 2019 2.620 2.650 2.620 2.650 21,099 +0.05(+1.92%)
Oct 07, 2019 2.570 2.600 2.570 2.600 10,800 +0.05(+1.96%)
Oct 04, 2019 2.470 2.550 2.470 2.550 26,400 +0.09(+3.66%)
Oct 03, 2019 2.390 2.460 2.390 2.460 2,900 +0.08(+3.36%)
Oct 02, 2019 2.380 2.380 2.380 2.380 2,500 -0.01(-0.42%)
Sep 30, 2019 2.390 2.390 2.390 0 +0.06(+2.58%)
Sep 26, 2019 2.330 2.330 2.330 0 +0.01(+0.43%)
Sep 25, 2019 2.300 2.360 2.300 2.320 6,300 -0.03(-1.28%)
Sep 24, 2019 2.640 2.640 2.350 2.350 8,000 -0.30(-11.32%)
Sep 23, 2019 2.610 2.650 2.610 2.650 40,600 +0.05(+1.92%)
Sep 20, 2019 2.520 2.600 2.520 2.600 32,908 +0.10(+4.00%)
Sep 19, 2019 2.500 2.500 2.480 2.500 21,300 +0.05(+2.04%)
Sep 18, 2019 2.450 2.450 2.450 2.450 200 +0.10(+4.26%)
Sep 17, 2019 2.360 2.360 2.330 2.350 3,030 +0.00(+0.00%)
Sep 16, 2019 2.240 2.350 2.240 2.350 4,250 +0.13(+5.86%)
Sep 13, 2019 2.220 2.220 2.220 2.220 2,100 +0.02(+0.91%)
Sep 12, 2019 2.160 2.200 2.160 2.200 700 +0.05(+2.33%)
Sep 11, 2019 2.240 2.240 1.960 2.150 54,300 -0.09(-4.02%)
Sep 10, 2019 2.300 2.300 2.240 2.240 6,200 -0.05(-2.18%)
Sep 09, 2019 2.240 2.290 2.240 2.290 2,000 +0.06(+2.69%)
Sep 06, 2019 2.230 2.230 2.230 2.230 2,100 +0.01(+0.45%)
Sep 05, 2019 2.230 2.230 2.220 2.220 700 -0.02(-0.89%)
Sep 04, 2019 2.240 2.240 2.220 2.240 6,500 -0.01(-0.44%)
Sep 03, 2019 2.240 2.250 2.200 2.250 5,353 -0.01(-0.44%)
Aug 30, 2019 2.260 2.260 2.260 0 +0.00(+0.00%)
Aug 29, 2019 2.250 2.260 2.250 2.260 2,000 +0.01(+0.44%)
Aug 27, 2019 2.250 2.250 2.250 0 -0.05(-2.17%)
Aug 15, 2019 2.300 2.300 2.300 0 -0.06(-2.54%)
Aug 14, 2019 2.360 2.360 2.360 2.360 15,100 -0.02(-0.84%)
Aug 13, 2019 2.380 2.380 2.380 2.380 12,200 +0.00(+0.00%)
Aug 12, 2019 2.380 2.380 2.380 2.380 300 +0.01(+0.42%)
Aug 09, 2019 2.360 2.370 2.360 2.370 5,299 +0.00(+0.00%)
Aug 08, 2019 2.370 2.370 2.370 2.370 6,200 +0.03(+1.28%)
Aug 07, 2019 2.400 2.400 2.340 2.340 2,500 -0.07(-2.90%)
Aug 06, 2019 2.410 2.410 2.410 2.410 800 +0.00(+0.00%)
Jul 30, 2019 2.410 2.410 2.410 0 +0.00(+0.00%)
Jul 29, 2019 2.420 2.420 2.410 2.410 300 +0.00(+0.00%)
Jul 25, 2019 2.410 2.410 2.410 0 -0.09(-3.60%)
Jul 22, 2019 2.500 2.500 2.500 0 +0.18(+7.76%)
Jul 17, 2019 2.320 2.320 2.320 0 -0.18(-7.20%)
Jul 16, 2019 2.320 2.500 2.320 2.500 910,204 +0.17(+7.30%)
Jul 15, 2019 2.330 2.330 2.270 2.330 3,100 -0.07(-2.92%)
Jul 11, 2019 2.400 2.400 2.400 0 -0.02(-0.83%)
Jul 10, 2019 2.410 2.420 2.380 2.420 12,800 -0.03(-1.22%)
Jul 08, 2019 2.450 2.450 2.450 0 +0.02(+0.82%)
Jul 05, 2019 2.430 2.430 2.430 2.430 200 +0.02(+0.83%)
Jul 04, 2019 2.400 2.410 2.400 2.410 2,300 -0.03(-1.23%)
Jul 03, 2019 2.410 2.440 2.410 2.440 400 +0.04(+1.67%)
Jul 02, 2019 2.500 2.500 2.300 2.400 10,900 -0.11(-4.38%)
Jun 27, 2019 2.510 2.510 2.510 0 -0.04(-1.57%)
Jun 26, 2019 2.540 2.550 2.540 2.550 4,600 +0.00(+0.00%)
Jun 25, 2019 2.530 2.600 2.530 2.550 2,700 +0.02(+0.79%)
Jun 24, 2019 2.350 2.530 2.350 2.530 2,800 +0.05(+2.02%)
Jun 21, 2019 2.490 2.490 2.480 2.480 1,155 -0.01(-0.40%)
Jun 19, 2019 2.490 2.490 2.490 0 -0.01(-0.40%)
Jun 18, 2019 2.510 2.520 2.490 2.500 7,300 -0.01(-0.40%)
Jun 11, 2019 2.510 2.510 2.510 0 -0.01(-0.40%)
Jun 10, 2019 2.500 2.520 2.500 2.520 2,700 -0.02(-0.79%)
Jun 07, 2019 2.560 2.560 2.530 2.540 2,200 -0.04(-1.55%)
Jun 06, 2019 2.610 2.610 2.380 2.580 11,799 -0.04(-1.53%)
May 31, 2019 2.620 2.620 2.620 0 -0.03(-1.13%)
May 30, 2019 2.620 2.650 2.620 2.650 2,400 +0.04(+1.53%)
May 28, 2019 2.610 2.610 2.610 0 +0.01(+0.38%)
May 27, 2019 2.600 2.600 2.600 2.600 700 +0.01(+0.39%)
May 24, 2019 2.610 2.610 2.570 2.590 2,600 -0.03(-1.15%)
May 23, 2019 2.520 2.840 2.520 2.620 7,400 -0.28(-9.66%)
May 21, 2019 2.900 2.900 2.900 0 +0.11(+3.94%)
May 15, 2019 2.790 2.790 2.790 0 +0.19(+7.31%)
May 14, 2019 2.520 2.610 2.520 2.600 1,200 +0.09(+3.59%)
May 13, 2019 2.430 2.510 2.430 2.510 1,000 +0.09(+3.72%)
May 09, 2019 2.420 2.420 2.420 0 -0.01(-0.41%)
May 08, 2019 2.430 2.430 2.430 2.430 100 +0.00(+0.00%)
May 07, 2019 2.430 2.430 2.430 2.430 200 -0.02(-0.82%)
May 03, 2019 2.450 2.450 2.450 0 -0.02(-0.81%)
May 02, 2019 2.470 2.470 2.470 2.470 3,900 +0.01(+0.41%)
May 01, 2019 2.460 2.460 2.460 2.460 200 +0.01(+0.41%)
Apr 29, 2019 2.450 2.450 2.450 0 +0.03(+1.24%)
Apr 26, 2019 2.520 2.520 2.420 2.420 7,500 -0.11(-4.35%)
Apr 25, 2019 2.530 2.530 2.530 2.530 100 -0.02(-0.78%)
Apr 24, 2019 2.550 2.550 2.550 2.550 10,200 +0.00(+0.00%)
Apr 23, 2019 2.630 2.630 2.550 2.550 13,000 -0.08(-3.04%)
Apr 22, 2019 2.630 2.630 2.630 2.630 22,500 +0.01(+0.38%)
Apr 18, 2019 2.620 2.620 2.620 0 +0.10(+3.97%)
Apr 17, 2019 2.530 2.530 2.500 2.520 9,600 -0.02(-0.79%)
Apr 16, 2019 2.530 2.540 2.490 2.540 52,200 +0.00(+0.00%)
Apr 15, 2019 2.530 2.540 2.530 2.540 200 -0.02(-0.78%)
Apr 12, 2019 2.610 2.610 2.560 2.560 40,800 -0.01(-0.39%)
Apr 11, 2019 2.480 2.610 2.480 2.570 12,600 +0.10(+4.05%)
Apr 10, 2019 2.570 2.570 2.470 2.470 7,300 -0.06(-2.37%)
Apr 09, 2019 2.580 2.580 2.530 2.530 2,500 -0.02(-0.78%)
Apr 08, 2019 2.550 2.550 2.550 2.550 800 +0.01(+0.39%)
Apr 05, 2019 2.550 2.550 2.440 2.540 243,800 -0.01(-0.39%)
Apr 04, 2019 2.740 2.740 2.300 2.550 150,379 -0.20(-7.27%)
Apr 03, 2019 2.750 2.750 2.750 2.750 1,100 +0.05(+1.85%)
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.