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

Genesis Land Development Corp (TSX: GDC )

3.890 -0.150 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.990 4.010 3.740 3.890 12,510 -0.15(-3.71%)
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.