Genesis Land Development Corp. (TSX:GDC)
Canada · Delayed Price · Currency is CAD 3.150
0.00 (0.00%)
At close: Dec 12, 2025
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 3.13 | 3.15 | 3.10 | 3.15 | 3.15 | - | 8,100 |
| Dec 11, 2025 | 3.25 | 3.25 | 3.14 | 3.15 | 3.15 | -3.37% | 5,100 |
| Dec 9, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -0.31% | 1,801 |
| Dec 5, 2025 | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | 0.62% | 1,640 |
| Dec 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 103 |
| Dec 1, 2025 | 3.21 | 3.25 | 3.20 | 3.25 | 3.25 | 1.88% | 1,208 |
| Nov 28, 2025 | 3.15 | 3.24 | 3.06 | 3.19 | 3.19 | 1.92% | 4,232 |
| Nov 27, 2025 | 3.08 | 3.15 | 3.05 | 3.13 | 3.13 | -0.63% | 2,155 |
| Nov 26, 2025 | 3.08 | 3.15 | 3.00 | 3.15 | 3.15 | 1.61% | 7,676 |
| Nov 21, 2025 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | -4.62% | 3,431 |
| Nov 20, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 7.97% | 5,700 |
| Nov 19, 2025 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | -2.27% | 5,400 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.04 | 3.08 | 3.08 | -8.88% | 7,350 |
| Nov 17, 2025 | 3.28 | 3.43 | 3.28 | 3.38 | 3.27 | -0.59% | 9,697 |
| Nov 14, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.29 | -2.02% | 2,100 |
| Nov 13, 2025 | 3.48 | 3.52 | 3.47 | 3.47 | 3.36 | -0.29% | 2,611 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.37 | 0.87% | 401 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.34 | -1.43% | 1,200 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | 0.86% | 200 |
| Nov 7, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.36 | 5.47% | 100 |
| Nov 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.18 | 0.92% | 153 |
| Nov 4, 2025 | 3.38 | 3.45 | 3.26 | 3.26 | 3.15 | -2.69% | 800 |
| Nov 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.24 | 0.90% | 200 |
| Oct 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.21 | 1.84% | 100 |
| Oct 30, 2025 | 3.31 | 3.31 | 3.26 | 3.26 | 3.15 | -2.40% | 6,200 |
| Oct 29, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.23 | -1.47% | 10,700 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.36 | 3.39 | 3.28 | -3.14% | 1,752 |
| Oct 27, 2025 | 3.52 | 3.58 | 3.50 | 3.50 | 3.39 | 0.29% | 6,300 |
| Oct 20, 2025 | 3.50 | 3.50 | 3.36 | 3.49 | 3.38 | -0.57% | 923 |
| Oct 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.40 | - | 1,105 |
| Oct 16, 2025 | 3.54 | 3.60 | 3.51 | 3.51 | 3.40 | -2.77% | 8,700 |
| Oct 15, 2025 | 3.75 | 3.75 | 3.56 | 3.61 | 3.49 | -2.70% | 1,800 |
| Oct 9, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.59 | 2.77% | 900 |
| Oct 8, 2025 | 3.44 | 3.61 | 3.44 | 3.61 | 3.49 | -0.28% | 2,700 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.61 | 3.62 | 3.50 | -4.74% | 400 |
| Oct 6, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.68 | -0.78% | 49,475 |
| Oct 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.71 | -0.26% | 101 |
| Oct 2, 2025 | 3.31 | 3.84 | 3.31 | 3.84 | 3.72 | 0.26% | 102,802 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.75 | 3.83 | 3.71 | 1.06% | 2,610 |
| Sep 30, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | 3.67 | 1.07% | 225 |
| Sep 29, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.63 | -0.27% | 8,160 |
| Sep 26, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.64 | 0.53% | 5,249 |
| Sep 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.62 | 0.81% | 13,150 |
| Sep 24, 2025 | 3.74 | 3.75 | 3.70 | 3.71 | 3.59 | 0.27% | 6,800 |
| Sep 23, 2025 | 3.70 | 3.73 | 3.70 | 3.70 | 3.58 | 0.54% | 2,995 |
| Sep 22, 2025 | 3.65 | 3.72 | 3.64 | 3.68 | 3.56 | -0.54% | 23,200 |
| Sep 19, 2025 | 3.45 | 3.73 | 3.45 | 3.70 | 3.58 | 2.78% | 3,300 |
| Sep 18, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | 3.48 | 1.69% | 7,810 |
| Sep 17, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.42 | 2.61% | 2,713 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.44 | 3.45 | 3.34 | -0.29% | 1,800 |