Genesis Land Development Corp. (TSX:GDC)
Canada · Delayed Price · Currency is CAD 3.710
+0.100 (2.77%)
Oct 14, 2025, 4:10 PM EDT
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Oct 9, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 2.77% | 900 |
| Oct 8, 2025 | 3.44 | 3.61 | 3.44 | 3.61 | 3.61 | -0.28% | 2,700 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -4.74% | 400 |
| Oct 6, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | -0.78% | 49,500 |
| Oct 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% | 101 |
| Oct 2, 2025 | 3.31 | 3.84 | 3.31 | 3.84 | 3.84 | 0.26% | 102,802 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | 1.06% | 2,610 |
| Sep 30, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 1.07% | 225 |
| Sep 29, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 8,200 |
| Sep 26, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 5,249 |
| Sep 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.81% | 13,200 |
| Sep 24, 2025 | 3.74 | 3.75 | 3.70 | 3.71 | 3.71 | 0.27% | 6,800 |
| Sep 23, 2025 | 3.70 | 3.73 | 3.70 | 3.70 | 3.70 | 0.54% | 3,000 |
| Sep 22, 2025 | 3.65 | 3.72 | 3.64 | 3.68 | 3.68 | -0.54% | 23,200 |
| Sep 19, 2025 | 3.45 | 3.73 | 3.45 | 3.70 | 3.70 | 2.78% | 3,300 |
| Sep 18, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | 1.69% | 7,810 |
| Sep 17, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 2.61% | 2,713 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.44 | 3.45 | 3.45 | -0.29% | 1,800 |
| Sep 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1,500 |
| Sep 12, 2025 | 3.15 | 3.74 | 3.15 | 3.46 | 3.46 | 5.49% | 16,300 |
| Sep 11, 2025 | 3.10 | 3.30 | 3.10 | 3.28 | 3.28 | 7.19% | 24,700 |
| Sep 10, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 900 |
| Sep 9, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 800 |
| Sep 8, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | 900 |
| Sep 5, 2025 | 3.08 | 3.13 | 3.06 | 3.12 | 3.12 | 1.63% | 4,100 |
| Sep 4, 2025 | 3.07 | 3.15 | 3.06 | 3.07 | 3.07 | -1.60% | 5,700 |
| Sep 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 29, 2025 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | 0.32% | 600 |
| Aug 28, 2025 | 3.09 | 3.13 | 3.09 | 3.11 | 3.11 | 0.97% | 1,523 |
| Aug 27, 2025 | 3.11 | 3.13 | 3.08 | 3.08 | 3.08 | -1.60% | 8,500 |
| Aug 26, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | -0.32% | 8,000 |
| Aug 25, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | -0.63% | 10,300 |
| Aug 22, 2025 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | -0.32% | 1,701 |
| Aug 21, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | 0.32% | 300 |
| Aug 20, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.96% | 3,200 |
| Aug 19, 2025 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | -0.32% | 6,701 |
| Aug 18, 2025 | 3.23 | 3.23 | 3.14 | 3.14 | 3.14 | 1.29% | 5,010 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 14, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -2.21% | 8,500 |
| Aug 13, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 12, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | - | 2,800 |
| Aug 11, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.63% | 5,706 |
| Aug 8, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.63% | 500 |
| Aug 7, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | -0.94% | 3,700 |
| Aug 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 500 |
| Aug 5, 2025 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | -0.93% | 3,100 |
| Aug 1, 2025 | 3.23 | 3.23 | 3.16 | 3.23 | 3.23 | -0.62% | 1,400 |
| Jul 31, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | 500 |