Genesis Land Development Corp. (GNLAF)
OTCMKTS · Delayed Price · Currency is USD
2.490
-0.060 (-2.35%)
At close: Apr 29, 2026
GNLAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.44 | 2.50 | 2.44 | 2.49 | 2.40 | -2.35% | 4,200 |
| Mar 6, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.46 | 0.23% | 22,405 |
| Feb 26, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.46 | 12.40% | 1,100 |
| Dec 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.18 | -6.71% | 200 |
| Sep 12, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.34 | 17.96% | 5,433 |
| May 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 1.99 | -6.38% | 200 |
| Jan 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.12 | -1.15% | 100 |
| Jan 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.15 | -17.56% | 100 |
| Nov 21, 2024 | 2.96 | 2.96 | 2.87 | 2.88 | 2.60 | -2.20% | 3,000 |
| Oct 8, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 2.66 | - | 2,000 |
| Oct 7, 2024 | 3.00 | 3.02 | 3.00 | 3.02 | 2.66 | - | 4,000 |
| Oct 1, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 2.66 | 1.34% | 690 |
| Sep 23, 2024 | 2.96 | 2.98 | 2.96 | 2.98 | 2.63 | 6.43% | 13,120 |
| Sep 17, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.47 | 12.00% | 100 |
| Sep 5, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.20 | -6.37% | 200 |
| Aug 26, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.35 | 0.38% | 150 |
| Aug 23, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.34 | -0.31% | 150 |
| Aug 20, 2024 | 2.66 | 2.67 | 2.66 | 2.67 | 2.35 | 11.15% | 5,700 |
| May 16, 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.12 | 8.81% | 3,840 |
| Apr 30, 2024 | 2.27 | 2.27 | 2.27 | 2.27 | 1.94 | 13.50% | 16,780 |
| Apr 15, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1.71 | 3.09% | 300 |
| Mar 7, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.66 | 14.12% | 3,235 |
| Jan 22, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.46 | 3.19% | 250 |
| Sep 27, 2023 | 1.71 | 1.71 | 1.71 | 1.71 | 1.41 | -0.58% | 790 |
| Jul 28, 2023 | 1.67 | 1.75 | 1.67 | 1.72 | 1.42 | 4.39% | 10,835 |
| Feb 16, 2023 | 1.67 | 1.71 | 1.67 | 1.71 | 1.36 | 14.08% | 1,000 |
| Jan 20, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.19 | - | 2,200 |
| Jan 19, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.19 | - | 3,400 |
| Jan 18, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.19 | - | 100 |
| Jan 10, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.19 | - | 100 |
| Jan 9, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.19 | - | 1,000 |
| Dec 8, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 1.19 | -3.84% | 200 |
| Aug 11, 2022 | 1.65 | 1.65 | 1.62 | 1.62 | 1.24 | 3.71% | 3,000 |
| Aug 5, 2022 | 1.65 | 1.65 | 1.62 | 1.62 | 1.19 | -5.63% | 3,000 |
| Jul 29, 2022 | 1.70 | 1.71 | 1.70 | 1.71 | 1.27 | -6.98% | 320 |
| May 27, 2022 | 1.84 | 1.84 | 1.84 | 1.84 | 1.36 | -10.25% | 100 |
| May 9, 2022 | 2.05 | 2.05 | 2.05 | 2.05 | 1.52 | 2.48% | 300 |
| Feb 14, 2022 | 2.00 | 2.00 | 2.00 | 2.00 | 1.48 | 10.51% | 304 |
| Jan 24, 2022 | 1.81 | 1.81 | 1.81 | 1.81 | 1.34 | -1.83% | 1,000 |
| Jan 4, 2022 | 1.84 | 1.84 | 1.84 | 1.84 | 1.36 | -2.25% | 1,000 |
| Dec 9, 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 1.40 | 15.68% | 2,868 |
| Dec 8, 2021 | 1.65 | 1.65 | 1.63 | 1.63 | 1.21 | -19.28% | 2,860 |
| Nov 15, 2021 | 1.99 | 2.02 | 1.99 | 2.02 | 1.49 | -8.18% | 18,685 |
| Nov 4, 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 1.63 | 0.92% | 6,795 |
| Oct 8, 2021 | 2.18 | 2.18 | 2.18 | 2.18 | 1.61 | -0.49% | 200 |
| Sep 20, 2021 | 2.20 | 2.20 | 2.19 | 2.19 | 1.62 | -2.20% | 1,000 |
| Sep 16, 2021 | 2.23 | 2.24 | 2.20 | 2.24 | 1.66 | 4.19% | 620 |
| Sep 15, 2021 | 2.13 | 2.15 | 2.13 | 2.15 | 1.59 | 1.21% | 1,617 |
| Sep 14, 2021 | 2.13 | 2.15 | 2.12 | 2.12 | 1.57 | -0.73% | 2,800 |