Genesis Land Development Corp. (TSX:GDC)
3.130
-0.030 (-0.95%)
Jul 7, 2025, 4:00 PM EDT
Genesis Land Development Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 100 |
Jul 4, 2025 | 3.16 | 3.16 | 3.13 | 3.16 | 3.16 | -0.63% | 3,200 |
Jul 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
Jul 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | 300 |
Jun 30, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 2,602 |
Jun 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
Jun 26, 2025 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -1.56% | 1,905 |
Jun 25, 2025 | 3.12 | 3.22 | 3.10 | 3.20 | 3.20 | 3.23% | 23,710 |
Jun 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
Jun 23, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | -0.64% | 1,401 |
Jun 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
Jun 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
Jun 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 20 |
Jun 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 106 |
Jun 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
Jun 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 300 |
Jun 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | 2,900 |
Jun 11, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | - | 4,500 |
Jun 10, 2025 | 3.08 | 3.12 | 3.07 | 3.12 | 3.12 | -0.64% | 3,900 |
Jun 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
Jun 6, 2025 | 3.10 | 3.15 | 3.08 | 3.14 | 3.14 | 1.95% | 4,300 |
Jun 5, 2025 | 3.05 | 3.15 | 3.05 | 3.08 | 3.08 | 1.65% | 18,005 |
Jun 4, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | 0.33% | 1,000 |
Jun 3, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | - | 714 |
Jun 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | 100 |
May 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
May 29, 2025 | 3.00 | 3.05 | 2.97 | 3.05 | 3.05 | 1.67% | 10,500 |
May 28, 2025 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -1.64% | 6,430 |
May 27, 2025 | 3.07 | 3.07 | 3.00 | 3.05 | 3.05 | 1.33% | 2,300 |
May 26, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | -0.99% | 14,000 |
May 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 2,800 |
May 22, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -0.33% | 3,100 |
May 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 127 |
May 20, 2025 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | -0.97% | 5,200 |
May 16, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | -0.32% | 8,000 |
May 15, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 2.99 | -1.59% | 1,500 |
May 14, 2025 | 3.15 | 3.18 | 3.15 | 3.15 | 3.04 | 0.64% | 10,100 |
May 13, 2025 | 3.12 | 3.13 | 3.09 | 3.13 | 3.02 | -0.32% | 3,200 |
May 12, 2025 | 3.20 | 3.20 | 3.10 | 3.14 | 3.03 | - | 13,200 |
May 9, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.03 | 1.95% | 2,700 |
May 8, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 2.98 | -1.91% | 7,841 |
May 7, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.03 | 2.61% | 6,146 |
May 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | - | - |
May 5, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 2.96 | 0.33% | 1,200 |
May 2, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 2.95 | -0.97% | 1,844 |
May 1, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 2.98 | -0.96% | 300 |
Apr 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.00 | -0.32% | 1,600 |
Apr 29, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.01 | - | 300 |
Apr 28, 2025 | 3.10 | 3.12 | 3.09 | 3.12 | 3.01 | 3.31% | 800 |
Apr 25, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 2.92 | -2.27% | 6,400 |