Skip to main content

Genesis Land Development Corp (TSX: GDC )

3.940 -0.100 (-2.48%)
Streaming Delayed Price Updated: 1:42 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 4.160 4.160 4.020 4.040 6,852 -0.08(-1.94%)
Nov 20, 2024 4.150 4.150 4.100 4.120 1,600 -0.04(-0.96%)
Nov 19, 2024 4.160 4.170 4.150 4.160 8,210 +0.00(+0.00%)
Nov 18, 2024 4.160 4.180 4.160 4.160 15,200 +0.00(+0.00%)
Nov 15, 2024 4.180 4.180 4.120 4.160 26,684 -0.03(-0.72%)
Nov 14, 2024 4.180 4.190 4.160 4.190 25,520 +0.03(+0.72%)
Nov 13, 2024 4.160 4.160 4.120 4.160 3,105 +0.00(+0.00%)
Nov 12, 2024 4.220 4.220 4.160 4.160 6,538 -0.06(-1.42%)
Nov 11, 2024 4.220 4.220 4.210 4.220 16,430 +0.00(+0.00%)
Nov 08, 2024 4.220 4.220 4.210 4.220 7,440 +0.03(+0.72%)
Nov 07, 2024 4.160 4.190 4.120 4.190 15,043 +0.09(+2.20%)
Nov 06, 2024 4.140 4.140 4.100 4.100 3,800 +0.10(+2.50%)
Nov 05, 2024 4.000 4.000 4.000 4.000 323 +0.00(+0.00%)
Nov 04, 2024 4.200 4.200 4.000 4.000 2,600 -0.16(-3.85%)
Oct 31, 2024 4.160 0 +0.00(+0.00%)
Oct 30, 2024 4.110 4.160 4.110 4.160 500 +0.08(+1.96%)
Oct 29, 2024 4.060 4.180 4.060 4.080 7,076 -0.02(-0.49%)
Oct 28, 2024 4.020 4.100 4.020 4.100 1,080 -0.04(-0.97%)
Oct 25, 2024 4.030 4.150 4.030 4.140 6,200 -0.09(-2.13%)
Oct 24, 2024 4.200 4.230 4.200 4.230 1,250 +0.03(+0.71%)
Oct 23, 2024 4.170 4.250 4.170 4.200 145,795 +0.05(+1.20%)
Oct 22, 2024 4.010 4.150 4.010 4.150 6,500 +0.15(+3.75%)
Oct 21, 2024 3.990 4.000 3.910 4.000 10,119 +0.11(+2.83%)
Oct 18, 2024 3.850 3.890 3.850 3.890 400 +0.05(+1.30%)
Oct 17, 2024 3.800 4.000 3.800 3.840 7,800 +0.02(+0.52%)
Oct 16, 2024 3.840 3.840 3.820 3.820 1,900 -0.05(-1.29%)
Oct 15, 2024 3.850 3.870 3.820 3.870 800 +0.10(+2.65%)
Oct 11, 2024 3.770 0 -0.25(-6.22%)
Oct 10, 2024 4.020 4.020 4.020 4.020 900 +0.02(+0.50%)
Oct 09, 2024 3.990 4.100 3.990 4.000 5,102 +0.04(+1.01%)
Oct 08, 2024 4.080 4.100 3.960 3.960 3,000 -0.14(-3.41%)
Oct 07, 2024 4.030 4.100 4.000 4.100 8,504 +0.05(+1.23%)
Oct 04, 2024 4.010 4.050 4.010 4.050 2,300 +0.01(+0.25%)
Oct 03, 2024 4.050 4.130 4.020 4.040 4,227 -0.12(-2.88%)
Oct 02, 2024 4.200 4.210 4.160 4.160 34,700 -0.03(-0.72%)
Oct 01, 2024 4.180 4.200 4.060 4.190 6,078 +0.03(+0.72%)
Sep 30, 2024 4.070 4.160 4.070 4.160 1,700 +0.08(+1.96%)
Sep 27, 2024 4.130 4.130 4.060 4.080 600 -0.03(-0.73%)
Sep 26, 2024 4.120 4.150 4.110 4.110 400 +0.01(+0.24%)
Sep 25, 2024 4.200 4.200 4.090 4.100 1,251 -0.08(-1.91%)
Sep 24, 2024 4.140 4.200 4.140 4.180 2,300 +0.03(+0.72%)
Sep 23, 2024 4.210 4.210 4.010 4.150 10,985 -0.08(-1.89%)
Sep 20, 2024 4.140 4.230 4.140 4.230 93,350 +0.10(+2.42%)
Sep 19, 2024 4.050 4.200 3.920 4.130 38,877 +0.08(+1.98%)
Sep 18, 2024 3.850 4.050 3.850 4.050 20,700 +0.21(+5.47%)
Sep 17, 2024 3.880 3.880 3.810 3.840 800 -0.06(-1.54%)
Sep 16, 2024 4.000 4.000 3.890 3.900 11,070 -0.07(-1.76%)
Sep 12, 2024 3.970 0 +0.02(+0.51%)
Sep 11, 2024 4.030 4.050 3.950 3.950 2,500 -0.05(-1.25%)
Sep 10, 2024 4.030 4.080 3.940 4.000 10,155 +0.00(+0.00%)
Sep 09, 2024 3.960 4.100 3.960 4.000 21,920 +0.07(+1.78%)
Sep 06, 2024 3.920 3.940 3.900 3.930 3,301 +0.04(+1.03%)
Sep 05, 2024 4.030 4.030 3.830 3.890 2,600 -0.01(-0.26%)
Sep 04, 2024 4.000 4.000 3.900 3.900 5,700 -0.03(-0.76%)
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.