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 (%)
Jun 29, 2021 2.780 2.780 2.780 0 -0.02(-0.71%)
Jun 28, 2021 2.720 2.800 2.680 2.800 1,900 +0.06(+2.19%)
Jun 24, 2021 2.740 2.740 2.740 0 +0.10(+3.79%)
Jun 21, 2021 2.640 2.640 2.640 0 +0.06(+2.33%)
Jun 18, 2021 2.850 2.850 2.580 2.580 23,700 -0.12(-4.44%)
Jun 16, 2021 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 15, 2021 2.700 2.700 2.700 2.700 2,000 +0.00(+0.00%)
Jun 14, 2021 2.800 2.800 2.700 2.700 10,600 -0.14(-4.93%)
Jun 11, 2021 2.820 2.840 2.820 2.840 250 +0.04(+1.43%)
Jun 10, 2021 2.790 2.800 2.790 2.800 3,200 +0.04(+1.45%)
Jun 09, 2021 2.770 2.810 2.760 2.760 3,900 +0.01(+0.36%)
Jun 08, 2021 2.660 2.750 2.660 2.750 12,100 +0.11(+4.17%)
Jun 07, 2021 2.660 2.660 2.640 2.640 500 +0.00(+0.00%)
Jun 04, 2021 2.720 2.720 2.640 2.640 1,780 -0.08(-2.94%)
Jun 03, 2021 2.680 2.720 2.680 2.720 3,100 +0.03(+1.12%)
Jun 02, 2021 2.690 2.690 2.690 2.690 1,000 -0.03(-1.10%)
Jun 01, 2021 2.720 2.720 2.720 2.720 5,500 +0.00(+0.00%)
May 31, 2021 2.760 2.760 2.700 2.720 1,700 -0.08(-2.86%)
May 28, 2021 2.690 2.800 2.690 2.800 11,300 +0.15(+5.66%)
May 27, 2021 2.650 2.650 2.650 2.650 700 +0.00(+0.00%)
May 26, 2021 2.660 2.660 2.650 2.650 1,900 +0.00(+0.00%)
May 21, 2021 2.650 2.650 2.650 25 -0.04(-1.49%)
May 20, 2021 2.650 2.690 2.650 2.690 4,100 -0.02(-0.74%)
May 19, 2021 2.700 2.710 2.700 2.710 3,300 +0.01(+0.37%)
May 18, 2021 2.680 2.700 2.680 2.700 1,700 +0.03(+1.12%)
May 14, 2021 2.670 2.670 2.670 0 -0.07(-2.55%)
May 13, 2021 2.690 2.750 2.690 2.740 500 +0.08(+3.01%)
May 12, 2021 2.680 2.680 2.660 2.660 500 -0.04(-1.48%)
May 11, 2021 2.700 2.700 2.630 2.700 7,985 -0.03(-1.10%)
May 10, 2021 2.730 2.730 2.730 2.730 100 -0.02(-0.73%)
May 07, 2021 2.760 2.760 2.750 2.750 3,000 -0.03(-1.08%)
May 06, 2021 2.820 2.820 2.780 2.780 200 -0.10(-3.47%)
May 05, 2021 2.850 2.880 2.850 2.880 400 +0.05(+1.77%)
May 04, 2021 2.760 2.830 2.750 2.830 2,500 +0.05(+1.80%)
May 03, 2021 2.750 2.820 2.740 2.780 5,200 +0.02(+0.72%)
Apr 30, 2021 2.860 2.860 2.620 2.760 1,400 -0.09(-3.16%)
Apr 29, 2021 2.800 2.850 2.800 2.850 900 +0.05(+1.79%)
Apr 28, 2021 2.800 2.800 2.800 2.800 1,920 +0.00(+0.00%)
Apr 26, 2021 2.800 2.800 2.800 0 +0.06(+2.19%)
Apr 23, 2021 2.800 2.840 2.720 2.740 3,609 -0.08(-2.84%)
Apr 22, 2021 2.880 2.880 2.820 2.820 3,700 -0.06(-2.08%)
Apr 21, 2021 2.900 2.900 2.880 2.880 400 -0.05(-1.71%)
Apr 20, 2021 2.990 2.990 2.930 2.930 5,299 +0.07(+2.45%)
Apr 19, 2021 3.000 3.000 2.790 2.860 9,154 -0.14(-4.67%)
Apr 16, 2021 2.630 3.000 2.630 3.000 70,869 +0.33(+12.36%)
Apr 15, 2021 2.510 2.670 2.510 2.670 12,234 +0.16(+6.37%)
Apr 14, 2021 2.470 2.510 2.470 2.510 27,800 +0.08(+3.29%)
Apr 13, 2021 2.290 2.430 2.290 2.430 14,350 +0.19(+8.48%)
Apr 12, 2021 2.250 2.260 2.240 2.240 15,700 -0.01(-0.44%)
Apr 09, 2021 2.220 2.250 2.220 2.250 4,700 +0.03(+1.35%)
Apr 08, 2021 2.260 2.300 2.220 2.220 20,250 -0.03(-1.33%)
Apr 07, 2021 2.260 2.260 2.220 2.250 2,219 +0.02(+0.90%)
Apr 06, 2021 2.230 2.230 2.230 27 +0.00(+0.00%)
Apr 01, 2021 2.230 2.230 2.230 0 +0.01(+0.45%)
Mar 31, 2021 2.220 2.220 2.220 2.220 100 -0.02(-0.89%)
Mar 30, 2021 2.250 2.250 2.240 2.240 10,200 -0.01(-0.44%)
Mar 29, 2021 2.240 2.270 2.200 2.250 13,406 +0.01(+0.45%)
Mar 26, 2021 2.240 2.240 2.200 2.240 9,350 +0.01(+0.45%)
Mar 25, 2021 2.190 2.230 2.190 2.230 6,733 +0.04(+1.83%)
Mar 24, 2021 2.180 2.190 2.180 2.190 7,400 +0.02(+0.92%)
Mar 23, 2021 2.190 2.190 2.160 2.170 7,200 +0.01(+0.46%)
Mar 22, 2021 2.160 2.160 2.160 2.160 300 +0.03(+1.41%)
Mar 19, 2021 2.130 2.130 2.120 2.130 15,200 -0.02(-0.93%)
Mar 18, 2021 2.180 2.190 2.150 2.150 300 -0.04(-1.83%)
Mar 17, 2021 2.130 2.190 2.090 2.190 20,500 +0.10(+4.78%)
Mar 16, 2021 2.180 2.250 2.050 2.090 24,879 -0.06(-2.79%)
Mar 15, 2021 2.150 2.150 2.150 2.150 1,895 +0.03(+1.42%)
Mar 12, 2021 2.170 2.180 2.120 2.120 1,100 -0.06(-2.75%)
Mar 11, 2021 2.170 2.180 2.050 2.180 16,700 +0.03(+1.40%)
Mar 10, 2021 2.150 2.150 2.150 2.150 1,700 +0.00(+0.00%)
Mar 09, 2021 2.150 2.190 2.150 2.150 10,100 +0.00(+0.00%)
Mar 08, 2021 2.100 2.170 2.100 2.150 46,500 +0.04(+1.90%)
Mar 05, 2021 2.100 2.150 2.100 2.110 14,316 +0.05(+2.43%)
Mar 04, 2021 2.050 2.060 2.040 2.060 7,800 -0.01(-0.48%)
Mar 03, 2021 2.100 2.100 1.990 2.070 1,851 -0.01(-0.48%)
Mar 02, 2021 2.070 2.160 2.070 2.080 14,300 +0.04(+1.96%)
Mar 01, 2021 2.000 2.070 2.000 2.040 3,200 +0.04(+2.00%)
Feb 26, 2021 2.000 2.040 2.000 2.000 2,090 -0.02(-0.99%)
Feb 25, 2021 2.020 2.020 2.010 2.020 1,000 -0.05(-2.42%)
Feb 23, 2021 2.070 2.070 2.070 0 +0.04(+1.97%)
Feb 22, 2021 2.030 2.030 2.030 2.030 618 +0.02(+1.00%)
Feb 19, 2021 2.010 2.050 2.010 2.010 7,400 +0.00(+0.00%)
Feb 18, 2021 2.040 2.040 2.010 2.010 11,200 +0.00(+0.00%)
Feb 17, 2021 2.010 2.010 2.010 2.010 500 +0.01(+0.50%)
Feb 16, 2021 2.090 2.090 2.000 2.000 7,300 -0.07(-3.38%)
Feb 12, 2021 2.070 2.070 2.070 0 +0.01(+0.49%)
Feb 11, 2021 2.010 2.100 2.010 2.060 4,615 +0.05(+2.49%)
Feb 10, 2021 2.150 2.210 1.970 2.010 16,700 -0.11(-5.19%)
Feb 09, 2021 2.060 2.130 2.040 2.120 74,460 +0.04(+1.92%)
Feb 08, 2021 1.990 2.080 1.970 2.080 4,600 +0.08(+4.00%)
Feb 05, 2021 2.000 2.000 2.000 2.000 2,750 -0.01(-0.50%)
Feb 04, 2021 2.050 2.050 2.010 2.010 8,344 -0.04(-1.95%)
Feb 03, 2021 2.050 2.050 2.050 2.050 1,733 +0.00(+0.00%)
Feb 02, 2021 1.990 2.080 1.990 2.050 13,800 +0.08(+4.06%)
Feb 01, 2021 1.980 2.000 1.970 1.970 4,431 -0.01(-0.51%)
Jan 29, 2021 2.040 2.080 1.980 1.980 20,078 -0.08(-3.88%)
Jan 28, 2021 2.130 2.130 2.000 2.060 7,300 -0.10(-4.63%)
Jan 27, 2021 2.150 2.160 2.150 2.160 605 +0.01(+0.47%)
Jan 26, 2021 2.150 2.150 2.150 14 +0.00(+0.00%)
Jan 22, 2021 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 21, 2021 2.150 2.150 2.150 2.150 209 +0.01(+0.47%)
Jan 20, 2021 2.150 2.170 2.140 2.140 5,306 -0.03(-1.38%)
Jan 19, 2021 2.130 2.170 2.130 2.170 1,609 +0.03(+1.40%)
Jan 18, 2021 2.140 2.170 2.140 2.140 10,601 -0.03(-1.38%)
Jan 15, 2021 2.180 2.180 2.170 2.170 2,635 +0.01(+0.46%)
Jan 14, 2021 2.150 2.160 2.150 2.160 204 +0.02(+0.93%)
Jan 13, 2021 2.200 2.230 2.100 2.140 20,785 -0.12(-5.31%)
Jan 12, 2021 2.250 2.280 2.250 2.260 3,660 -0.02(-0.88%)
Jan 11, 2021 2.200 2.280 2.200 2.280 2,120 +0.05(+2.24%)
Jan 08, 2021 2.200 2.230 2.160 2.230 8,995 +0.03(+1.36%)
Jan 07, 2021 2.130 2.200 2.130 2.200 8,294 +0.01(+0.46%)
Jan 06, 2021 2.130 2.200 2.130 2.190 7,502 -0.01(-0.45%)
Jan 05, 2021 2.140 2.200 2.130 2.200 1,990 +0.05(+2.33%)
Jan 04, 2021 2.110 2.150 2.110 2.150 5,200 +0.06(+2.87%)
Dec 31, 2020 2.090 2.090 2.090 0 +0.00(+0.00%)
Dec 30, 2020 2.110 2.110 2.090 2.090 2,900 -0.04(-1.88%)
Dec 29, 2020 2.130 2.130 2.090 2.130 6,322 -0.05(-2.29%)
Dec 24, 2020 2.180 2.180 2.180 0 -0.02(-0.91%)
Dec 23, 2020 2.140 2.200 2.140 2.200 7,200 +0.06(+2.80%)
Dec 22, 2020 2.340 2.400 2.140 2.140 14,115 -0.30(-12.30%)
Dec 21, 2020 2.370 2.450 2.300 2.440 10,700 +0.07(+2.95%)
Dec 18, 2020 2.450 2.450 2.260 2.370 8,900 +0.02(+0.85%)
Dec 17, 2020 2.240 2.350 2.240 2.350 4,860 +0.13(+5.86%)
Dec 16, 2020 2.210 2.240 2.190 2.220 7,377 +0.02(+0.91%)
Dec 15, 2020 2.180 2.200 2.180 2.200 4,100 +0.03(+1.38%)
Dec 14, 2020 2.250 2.250 2.170 2.170 1,511,500 -0.11(-4.82%)
Dec 11, 2020 2.230 2.280 2.230 2.280 400 +0.07(+3.17%)
Dec 10, 2020 2.200 2.380 2.190 2.210 59,800 +0.21(+10.50%)
Dec 09, 2020 1.990 2.000 1.990 2.000 2,600 +0.00(+0.00%)
Dec 08, 2020 2.060 2.060 2.000 2.000 8,280 -0.06(-2.91%)
Dec 07, 2020 2.050 2.060 2.050 2.060 900 +0.00(+0.00%)
Dec 04, 2020 2.180 2.180 2.060 2.060 5,600 -0.07(-3.29%)
Dec 03, 2020 2.150 2.150 2.130 2.130 1,300 -0.02(-0.93%)
Dec 02, 2020 2.130 2.150 2.130 2.150 900 -0.04(-1.83%)
Nov 30, 2020 2.190 2.190 2.190 0 -0.01(-0.45%)
Nov 27, 2020 2.240 2.240 2.200 2.200 3,900 -0.08(-3.51%)
Nov 26, 2020 2.110 2.280 2.110 2.280 12,200 +0.15(+7.04%)
Nov 25, 2020 2.200 2.200 2.070 2.130 13,075 -0.07(-3.18%)
Nov 24, 2020 2.090 2.200 2.090 2.200 7,800 +0.10(+4.76%)
Nov 23, 2020 2.250 2.250 2.100 2.100 23,687 -0.16(-7.08%)
Nov 20, 2020 2.240 2.260 2.130 2.260 20,801 +0.22(+10.78%)
Nov 19, 2020 1.970 2.040 1.960 2.040 6,190 +0.09(+4.62%)
Nov 18, 2020 1.880 1.950 1.800 1.950 46,040 +0.07(+3.72%)
Nov 17, 2020 1.900 1.900 1.880 1.880 3,940 -0.02(-1.05%)
Nov 16, 2020 1.820 1.930 1.820 1.900 24,700 +0.16(+9.20%)
Nov 13, 2020 1.710 1.740 1.710 1.740 3,500 +0.07(+4.19%)
Nov 12, 2020 1.690 1.730 1.660 1.670 5,426 -0.02(-1.18%)
Nov 11, 2020 1.700 1.700 1.640 1.690 3,195 +0.05(+3.05%)
Nov 10, 2020 1.500 1.640 1.500 1.640 62,800 +0.14(+9.33%)
Nov 09, 2020 1.500 1.540 1.480 1.500 122,100 +0.03(+2.04%)
Nov 06, 2020 1.450 1.500 1.450 1.470 23,399 +0.02(+1.38%)
Nov 05, 2020 1.330 1.450 1.330 1.450 4,400 +0.02(+1.40%)
Nov 03, 2020 1.430 1.430 1.430 0 +0.07(+5.15%)
Nov 02, 2020 1.410 1.410 1.320 1.360 12,567 -0.06(-4.23%)
Oct 29, 2020 1.420 1.420 1.420 0 -0.01(-0.70%)
Oct 28, 2020 1.500 1.500 1.430 1.430 6,400 -0.07(-4.67%)
Oct 27, 2020 1.500 1.500 1.480 1.500 4,400 +0.00(+0.00%)
Oct 26, 2020 1.500 1.500 1.500 1.500 6,350 +0.00(+0.00%)
Oct 23, 2020 1.500 1.500 1.500 1.500 13,100 +0.00(+0.00%)
Oct 22, 2020 1.500 1.500 1.500 1.500 11,200 +0.00(+0.00%)
Oct 21, 2020 1.470 1.500 1.470 1.500 16,550 +0.00(+0.00%)
Oct 20, 2020 1.500 1.500 1.500 1.500 5,700 +0.00(+0.00%)
Oct 19, 2020 1.500 1.500 1.500 1.500 31,150 +0.00(+0.00%)
Oct 16, 2020 1.480 1.500 1.480 1.500 600 +0.02(+1.35%)
Oct 15, 2020 1.510 1.510 1.450 1.480 95,400 -0.06(-3.90%)
Oct 14, 2020 1.540 1.540 1.540 1.540 14,175 +0.01(+0.65%)
Oct 13, 2020 1.520 1.550 1.520 1.530 30,000 +0.03(+2.00%)
Oct 09, 2020 1.500 1.500 1.500 0 -0.03(-1.96%)
Oct 08, 2020 1.490 1.530 1.490 1.530 21,099 +0.02(+1.32%)
Oct 07, 2020 1.430 1.510 1.430 1.510 52,900 +0.06(+4.14%)
Oct 06, 2020 1.460 1.460 1.430 1.450 6,916 -0.01(-0.68%)
Oct 05, 2020 1.410 1.460 1.410 1.460 20,900 +0.03(+2.10%)
Oct 02, 2020 1.410 1.450 1.410 1.430 8,001 +0.01(+0.70%)
Oct 01, 2020 1.420 1.420 1.420 1.420 3,330 +0.00(+0.00%)
Sep 30, 2020 1.400 1.420 1.400 1.420 15,125 +0.04(+2.90%)
Sep 29, 2020 1.400 1.400 1.380 1.380 1,180 -0.02(-1.43%)
Sep 28, 2020 1.430 1.430 1.360 1.400 1,569 -0.03(-2.10%)
Sep 25, 2020 1.430 1.430 1.430 1.430 306 -0.01(-0.69%)
Sep 24, 2020 1.440 1.440 1.440 1.440 1,550 +0.04(+2.86%)
Sep 23, 2020 1.410 1.410 1.400 1.400 41,700 -0.05(-3.45%)
Sep 22, 2020 1.410 1.450 1.410 1.450 1,800 +0.02(+1.40%)
Sep 21, 2020 1.430 1.430 1.430 1.430 1,500 -0.01(-0.69%)
Sep 16, 2020 1.440 1.440 1.440 0 +0.03(+2.13%)
Sep 15, 2020 1.430 1.430 1.400 1.410 27,550 -0.03(-2.08%)
Sep 14, 2020 1.450 1.450 1.440 1.440 1,213 -0.01(-0.69%)
Sep 11, 2020 1.450 1.450 1.450 1.450 7,600 +0.01(+0.69%)
Sep 10, 2020 1.440 1.450 1.440 1.440 1,900 +0.00(+0.00%)
Sep 09, 2020 1.410 1.450 1.410 1.440 1,600 +0.03(+2.13%)
Sep 08, 2020 1.400 1.410 1.400 1.410 8,016 -0.02(-1.40%)
Sep 04, 2020 1.430 1.430 1.430 0 +0.00(+0.00%)
Sep 03, 2020 1.480 1.480 1.420 1.430 7,601 -0.04(-2.72%)
Sep 02, 2020 1.400 1.470 1.400 1.470 40,463 +0.09(+6.52%)
Sep 01, 2020 1.400 1.400 1.380 1.380 4,865 -0.01(-0.72%)
Aug 31, 2020 1.370 1.390 1.370 1.390 400 +0.02(+1.46%)
Aug 28, 2020 1.340 1.400 1.340 1.370 10,621 +0.07(+5.38%)
Aug 27, 2020 1.400 1.400 1.290 1.300 1,300 -0.10(-7.14%)
Aug 26, 2020 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Aug 25, 2020 1.390 1.400 1.390 1.400 400 +0.04(+2.94%)
Aug 24, 2020 1.390 1.400 1.360 1.360 10,599 -0.01(-0.73%)
Aug 21, 2020 1.400 1.400 1.370 1.370 2,360 -0.03(-2.14%)
Aug 20, 2020 1.400 1.400 1.390 1.400 3,743 +0.00(+0.00%)
Aug 19, 2020 1.400 1.400 1.380 1.400 1,066 +0.00(+0.00%)
Aug 18, 2020 1.400 1.400 1.380 1.400 6,100 +0.03(+2.19%)
Aug 17, 2020 1.400 1.400 1.370 1.370 2,205 -0.03(-2.14%)
Aug 14, 2020 1.390 1.400 1.390 1.400 33,894 +0.01(+0.72%)
Aug 13, 2020 1.330 1.390 1.300 1.390 6,600 +0.06(+4.51%)
Aug 12, 2020 1.360 1.360 1.300 1.330 7,306 -0.06(-4.32%)
Aug 11, 2020 1.400 1.400 1.280 1.390 13,500 +0.04(+2.96%)
Aug 10, 2020 1.380 1.380 1.280 1.350 48,354 -0.05(-3.57%)
Aug 07, 2020 1.300 1.450 1.300 1.400 78,250 +0.15(+12.00%)
Aug 06, 2020 1.250 1.250 1.230 1.250 9,450 +0.00(+0.00%)
Aug 05, 2020 1.250 1.270 1.230 1.250 1,517,520 +0.00(+0.00%)
Aug 04, 2020 1.220 1.250 1.210 1.250 5,700 +0.03(+2.46%)
Jul 31, 2020 1.220 1.220 1.220 0 +0.12(+10.91%)
Jul 30, 2020 1.170 1.170 1.060 1.100 7,419 -0.07(-5.98%)
Jul 29, 2020 1.150 1.170 1.150 1.170 12,600 +0.04(+3.54%)
Jul 27, 2020 1.130 1.130 1.130 0 +0.02(+1.80%)
Jul 23, 2020 1.110 1.110 1.110 0 -0.02(-1.77%)
Jul 21, 2020 1.130 1.130 1.130 0 -0.03(-2.59%)
Jul 20, 2020 1.160 1.160 1.140 1.160 2,865 +0.00(+0.00%)
Jul 17, 2020 1.130 1.160 1.130 1.160 4,300 +0.03(+2.65%)
Jul 16, 2020 1.090 1.130 1.090 1.130 8,500 +0.04(+3.67%)
Jul 15, 2020 1.030 1.090 1.000 1.090 18,365 +0.05(+4.81%)
Jul 14, 2020 1.190 1.190 0.9300 1.040 84,716 -0.17(-14.05%)
Jul 13, 2020 1.150 1.210 1.150 1.210 1,100 +0.06(+5.22%)
Jul 10, 2020 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
Jul 09, 2020 1.130 1.150 1.130 1.150 22,056 -0.07(-5.74%)
Jul 08, 2020 1.220 1.220 1.220 1.220 1,421 +0.00(+0.00%)
Jul 07, 2020 1.250 1.250 1.220 1.220 9,500 -0.03(-2.40%)
Jul 06, 2020 1.170 1.250 1.170 1.250 36,266 +0.13(+11.61%)
Jul 03, 2020 1.120 1.120 1.120 1.120 1,000 +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.