Genesis Land Development Corp. (GNLAF)
OTCMKTS · Delayed Price · Currency is USD
2.263
-0.242 (-9.66%)
At close: Dec 15, 2025
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -9.66% | 200 |
| Sep 12, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.43 | 13.86% | 5,433 |
| May 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.06 | -6.38% | 200 |
| Jan 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.20 | -1.14% | 100 |
| Jan 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.22 | -17.58% | 100 |
| Nov 21, 2024 | 2.96 | 2.96 | 2.87 | 2.88 | 2.70 | -4.50% | 3,000 |
| Oct 8, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 2.76 | - | 2,000 |
| Oct 7, 2024 | 3.00 | 3.02 | 3.00 | 3.02 | 2.76 | - | 4,000 |
| Oct 1, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 2.76 | 1.34% | 690 |
| Sep 23, 2024 | 2.96 | 2.98 | 2.96 | 2.98 | 2.72 | 6.43% | 13,120 |
| Sep 17, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.56 | 12.00% | 100 |
| Sep 5, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.28 | -6.37% | 200 |
| Aug 26, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.44 | 0.38% | 150 |
| Aug 23, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.43 | -0.30% | 150 |
| Aug 20, 2024 | 2.66 | 2.67 | 2.66 | 2.67 | 2.44 | 8.02% | 5,700 |
| May 16, 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.19 | 8.81% | 3,840 |
| Apr 30, 2024 | 2.27 | 2.27 | 2.27 | 2.27 | 2.01 | 13.50% | 16,780 |
| Apr 15, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1.77 | 3.09% | 300 |
| Mar 7, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.72 | 14.12% | 3,235 |
| Jan 22, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.51 | -0.58% | 250 |
| Sep 27, 2023 | 1.71 | 1.71 | 1.71 | 1.71 | 1.46 | -0.58% | 790 |
| Jul 28, 2023 | 1.67 | 1.75 | 1.67 | 1.72 | 1.47 | 0.53% | 10,835 |
| Feb 16, 2023 | 1.67 | 1.71 | 1.67 | 1.71 | 1.41 | 14.07% | 1,000 |
| Jan 20, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.23 | - | 2,200 |
| Jan 19, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.23 | - | 3,400 |
| Jan 18, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.23 | - | 100 |
| Jan 10, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.23 | - | 100 |
| Jan 9, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.23 | - | 1,000 |
| Dec 8, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 1.23 | -7.12% | 200 |
| Aug 11, 2022 | 1.65 | 1.65 | 1.62 | 1.62 | 1.28 | - | 3,000 |
| Aug 5, 2022 | 1.65 | 1.65 | 1.62 | 1.62 | 1.24 | -5.61% | 3,000 |
| Jul 29, 2022 | 1.70 | 1.71 | 1.70 | 1.71 | 1.31 | -7.01% | 320 |
| May 27, 2022 | 1.84 | 1.84 | 1.84 | 1.84 | 1.41 | -10.24% | 100 |
| May 9, 2022 | 2.05 | 2.05 | 2.05 | 2.05 | 1.57 | 2.50% | 300 |
| Feb 14, 2022 | 2.00 | 2.00 | 2.00 | 2.00 | 1.53 | 10.50% | 304 |
| Jan 24, 2022 | 1.81 | 1.81 | 1.81 | 1.81 | 1.39 | -1.84% | 1,000 |
| Jan 4, 2022 | 1.84 | 1.84 | 1.84 | 1.84 | 1.41 | -2.23% | 1,000 |
| Dec 9, 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 1.45 | 15.63% | 2,868 |
| Dec 8, 2021 | 1.65 | 1.65 | 1.63 | 1.63 | 1.25 | -19.26% | 2,860 |
| Nov 15, 2021 | 1.99 | 2.02 | 1.99 | 2.02 | 1.55 | -8.18% | 18,685 |
| Nov 4, 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 1.69 | 0.92% | 6,795 |
| Oct 8, 2021 | 2.18 | 2.18 | 2.18 | 2.18 | 1.67 | -0.50% | 200 |
| Sep 20, 2021 | 2.20 | 2.20 | 2.19 | 2.19 | 1.68 | -2.19% | 1,000 |
| Sep 16, 2021 | 2.23 | 2.24 | 2.20 | 2.24 | 1.72 | 4.19% | 620 |
| Sep 15, 2021 | 2.13 | 2.15 | 2.13 | 2.15 | 1.65 | 1.22% | 1,617 |
| Sep 14, 2021 | 2.13 | 2.15 | 2.12 | 2.12 | 1.63 | -0.75% | 2,800 |
| Sep 13, 2021 | 2.14 | 2.14 | 2.14 | 2.14 | 1.64 | 1.90% | 1,500 |
| Sep 10, 2021 | 2.08 | 2.10 | 2.08 | 2.10 | 1.61 | 0.72% | 900 |
| Sep 9, 2021 | 2.07 | 2.09 | 2.07 | 2.09 | 1.60 | 1.31% | 1,000 |