Genesis Land Development Corp. (TSX:GDC)
Canada · Delayed Price · Currency is CAD 3.400
+0.070 (2.10%)
At close: Feb 27, 2026
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.27 | 3.42 | 3.27 | 3.40 | 3.40 | 2.10% | 1,550 |
| Feb 26, 2026 | 3.47 | 3.50 | 3.33 | 3.33 | 3.33 | -4.03% | 12,700 |
| Feb 25, 2026 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 6.12% | 2,457 |
| Feb 24, 2026 | 3.43 | 3.43 | 3.25 | 3.27 | 3.27 | -5.76% | 2,600 |
| Feb 23, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 1.17% | 757 |
| Feb 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 206 |
| Feb 19, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 2,705 |
| Feb 18, 2026 | 3.34 | 3.47 | 3.34 | 3.40 | 3.40 | 2.10% | 11,902 |
| Feb 17, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 2.78% | 1,000 |
| Feb 12, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.31% | 2,001 |
| Feb 11, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -6.34% | 1,100 |
| Feb 10, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 1.46% | 3,311 |
| Feb 6, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 5.23% | 503 |
| Feb 3, 2026 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | -2.40% | 642 |
| Feb 2, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 4.06% | 2,302 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 601 |
| Jan 29, 2026 | 3.33 | 3.33 | 3.20 | 3.24 | 3.24 | 0.31% | 10,510 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | - | 2,500 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | - | 200 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -1.22% | 500 |
| Jan 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 600 |
| Jan 22, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -1.21% | 2,400 |
| Jan 21, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 1.53% | 4,300 |
| Jan 20, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | 500 |
| Jan 19, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.92% | 200 |
| Jan 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 180 |
| Jan 15, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | 0.31% | 200 |
| Jan 14, 2026 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | 0.62% | 8,900 |
| Jan 13, 2026 | 3.26 | 3.26 | 3.15 | 3.24 | 3.24 | 1.57% | 1,401 |
| Jan 12, 2026 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -0.93% | 2,800 |
| Jan 9, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 0.94% | 2,300 |
| Jan 8, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -2.15% | 512 |
| Jan 7, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 0.62% | 200 |
| Jan 6, 2026 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -3.28% | 4,500 |
| Jan 5, 2026 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | 3.08% | 11,104 |
| Jan 2, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -1.22% | 2,040 |
| Dec 31, 2025 | 3.36 | 3.36 | 3.25 | 3.29 | 3.29 | -4.08% | 10,200 |
| Dec 30, 2025 | 3.27 | 3.45 | 3.27 | 3.43 | 3.43 | 4.89% | 8,348 |
| Dec 29, 2025 | 3.25 | 3.27 | 3.23 | 3.27 | 3.27 | 1.24% | 5,301 |
| Dec 23, 2025 | 3.20 | 3.25 | 3.01 | 3.23 | 3.23 | -0.62% | 5,944 |
| Dec 22, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | - | 7,961 |
| Dec 19, 2025 | 3.18 | 3.25 | 3.08 | 3.25 | 3.25 | 1.56% | 6,423 |
| Dec 18, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 2.56% | 6,751 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | - | 6,805 |
| Dec 15, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.95% | 300 |
| 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 |