Genesis Land Development Corp. (TSX: GDC)
Canada
· Delayed Price · Currency is CAD 3.490
-0.010 (-0.29%)
Dec 20, 2024, 3:39 PM EST
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.48 | 3.49 | 3.28 | 3.49 | 3.49 | -0.29% | 4,311 |
| Dec 19, 2024 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - | 700 |
| Dec 18, 2024 | 3.51 | 3.55 | 3.50 | 3.50 | 3.50 | 0.57% | 2,900 |
| Dec 17, 2024 | 3.48 | 3.49 | 3.45 | 3.48 | 3.48 | -0.29% | 3,605 |
| Dec 16, 2024 | 3.45 | 3.58 | 3.45 | 3.49 | 3.49 | 1.16% | 2,200 |
| Dec 13, 2024 | 3.45 | 3.45 | 3.41 | 3.45 | 3.45 | 1.17% | 2,500 |
| Dec 12, 2024 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -2.29% | 4,421 |
| Dec 11, 2024 | 3.50 | 3.52 | 3.48 | 3.49 | 3.49 | -0.85% | 7,500 |
| Dec 10, 2024 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -2.22% | 7,400 |
| Dec 9, 2024 | 3.64 | 3.70 | 3.60 | 3.60 | 3.60 | - | 4,000 |
| Dec 6, 2024 | 3.65 | 3.71 | 3.60 | 3.60 | 3.60 | -0.28% | 3,600 |
| Dec 5, 2024 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -1.37% | 4,010 |
| Dec 4, 2024 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | 1.95% | 1,100 |
| Dec 3, 2024 | 3.71 | 3.71 | 3.51 | 3.59 | 3.59 | 4.97% | 5,040 |
| Dec 2, 2024 | 3.69 | 3.99 | 3.38 | 3.42 | 3.42 | -11.17% | 37,300 |
| Nov 29, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 28, 2024 | 3.95 | 3.95 | 3.83 | 3.85 | 3.85 | -2.53% | 1,200 |
| Nov 27, 2024 | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | 3.67% | 2,300 |
| Nov 26, 2024 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | -1.30% | 1,600 |
| Nov 25, 2024 | 3.89 | 4.00 | 3.86 | 3.86 | 3.86 | -0.77% | 2,821 |
| Nov 22, 2024 | 3.99 | 4.01 | 3.74 | 3.89 | 3.89 | -3.71% | 12,510 |
| Nov 21, 2024 | 4.16 | 4.16 | 4.02 | 4.04 | 4.04 | -1.94% | 6,900 |
| Nov 20, 2024 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | -0.96% | 1,600 |
| Nov 19, 2024 | 4.16 | 4.17 | 4.15 | 4.16 | 4.16 | - | 8,210 |
| Nov 18, 2024 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | - | 15,200 |
| Nov 15, 2024 | 4.18 | 4.18 | 4.12 | 4.16 | 4.06 | -0.72% | 26,700 |
| Nov 14, 2024 | 4.18 | 4.19 | 4.16 | 4.19 | 4.09 | 0.72% | 25,520 |
| Nov 13, 2024 | 4.16 | 4.16 | 4.12 | 4.16 | 4.06 | - | 3,105 |
| Nov 12, 2024 | 4.22 | 4.22 | 4.16 | 4.16 | 4.06 | -1.42% | 6,538 |
| Nov 11, 2024 | 4.22 | 4.22 | 4.21 | 4.22 | 4.12 | - | 16,430 |
| Nov 8, 2024 | 4.22 | 4.22 | 4.21 | 4.22 | 4.12 | 0.72% | 7,440 |
| Nov 7, 2024 | 4.16 | 4.19 | 4.12 | 4.19 | 4.09 | 2.20% | 15,043 |
| Nov 6, 2024 | 4.14 | 4.14 | 4.10 | 4.10 | 4.00 | 2.50% | 3,800 |
| Nov 5, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | - | 323 |
| Nov 4, 2024 | 4.20 | 4.20 | 4.00 | 4.00 | 3.90 | -3.85% | 2,600 |
| Nov 1, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - | - |
| Oct 31, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - | 500 |
| Oct 30, 2024 | 4.11 | 4.16 | 4.11 | 4.16 | 4.06 | 1.96% | 500 |
| Oct 29, 2024 | 4.06 | 4.18 | 4.06 | 4.08 | 3.98 | -0.49% | 7,100 |
| Oct 28, 2024 | 4.02 | 4.10 | 4.02 | 4.10 | 4.00 | -0.97% | 1,100 |
| Oct 25, 2024 | 4.03 | 4.15 | 4.03 | 4.14 | 4.04 | -2.13% | 6,200 |
| Oct 24, 2024 | 4.20 | 4.23 | 4.20 | 4.23 | 4.13 | 0.71% | 1,300 |
| Oct 23, 2024 | 4.17 | 4.25 | 4.17 | 4.20 | 4.10 | 1.20% | 145,800 |
| Oct 22, 2024 | 4.01 | 4.15 | 4.01 | 4.15 | 4.05 | 3.75% | 6,500 |
| Oct 21, 2024 | 3.99 | 4.00 | 3.91 | 4.00 | 3.90 | 2.83% | 10,119 |
| Oct 18, 2024 | 3.85 | 3.89 | 3.85 | 3.89 | 3.80 | 1.30% | 400 |
| Oct 17, 2024 | 3.80 | 4.00 | 3.80 | 3.84 | 3.75 | 0.52% | 7,800 |
| Oct 16, 2024 | 3.84 | 3.84 | 3.82 | 3.82 | 3.73 | -1.29% | 1,900 |
| Oct 15, 2024 | 3.85 | 3.87 | 3.82 | 3.87 | 3.78 | 2.65% | 800 |
| Oct 11, 2024 | 3.98 | 3.98 | 3.50 | 3.77 | 3.68 | -6.22% | 7,500 |
| Oct 10, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.92 | 0.50% | 900 |
| Oct 9, 2024 | 3.99 | 4.10 | 3.99 | 4.00 | 3.90 | 1.01% | 5,102 |
| Oct 8, 2024 | 4.08 | 4.10 | 3.96 | 3.96 | 3.86 | -3.41% | 3,000 |
| Oct 7, 2024 | 4.03 | 4.10 | 4.00 | 4.10 | 4.00 | 1.23% | 8,504 |
| Oct 4, 2024 | 4.01 | 4.05 | 4.01 | 4.05 | 3.95 | 0.25% | 2,300 |
| Oct 3, 2024 | 4.05 | 4.13 | 4.02 | 4.04 | 3.94 | -2.88% | 4,227 |
| Oct 2, 2024 | 4.20 | 4.21 | 4.16 | 4.16 | 4.06 | -0.72% | 34,700 |
| Oct 1, 2024 | 4.18 | 4.20 | 4.06 | 4.19 | 4.09 | 0.72% | 6,100 |
| Sep 30, 2024 | 4.07 | 4.16 | 4.07 | 4.16 | 4.06 | 1.96% | 1,700 |
| Sep 27, 2024 | 4.13 | 4.13 | 4.06 | 4.08 | 3.98 | -0.73% | 600 |
| Sep 26, 2024 | 4.12 | 4.15 | 4.11 | 4.11 | 4.01 | 0.24% | 400 |
| Sep 25, 2024 | 4.20 | 4.20 | 4.09 | 4.10 | 4.00 | -1.91% | 1,300 |
| Sep 24, 2024 | 4.14 | 4.20 | 4.14 | 4.18 | 4.08 | 0.72% | 2,300 |
| Sep 23, 2024 | 4.21 | 4.21 | 4.01 | 4.15 | 4.05 | -1.89% | 11,000 |
| Sep 20, 2024 | 4.14 | 4.23 | 4.14 | 4.23 | 4.13 | 2.42% | 93,400 |
| Sep 19, 2024 | 4.05 | 4.20 | 3.92 | 4.13 | 4.03 | 1.98% | 38,900 |
| Sep 18, 2024 | 3.85 | 4.05 | 3.85 | 4.05 | 3.95 | 5.47% | 20,700 |
| Sep 17, 2024 | 3.88 | 3.88 | 3.81 | 3.84 | 3.75 | -1.54% | 800 |
| Sep 16, 2024 | 4.00 | 4.00 | 3.89 | 3.90 | 3.81 | -1.76% | 11,100 |
| Sep 13, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.87 | - | - |
| Sep 12, 2024 | 3.97 | 3.97 | 3.92 | 3.97 | 3.87 | 0.51% | 400 |
| Sep 11, 2024 | 4.03 | 4.05 | 3.95 | 3.95 | 3.86 | -1.25% | 2,500 |
| Sep 10, 2024 | 4.03 | 4.08 | 3.94 | 4.00 | 3.90 | - | 10,200 |
| Sep 9, 2024 | 3.96 | 4.10 | 3.96 | 4.00 | 3.90 | 1.78% | 21,920 |
| Sep 6, 2024 | 3.92 | 3.94 | 3.90 | 3.93 | 3.84 | 1.03% | 3,301 |
| Sep 5, 2024 | 4.03 | 4.03 | 3.83 | 3.89 | 3.80 | -0.26% | 2,600 |
| Sep 4, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.81 | -0.76% | 5,700 |
| Sep 3, 2024 | 3.97 | 4.00 | 3.93 | 3.93 | 3.84 | 0.51% | 8,200 |
| Aug 30, 2024 | 3.96 | 3.97 | 3.85 | 3.91 | 3.82 | -1.51% | 6,700 |
| Aug 29, 2024 | 3.97 | 3.98 | 3.94 | 3.97 | 3.87 | 1.28% | 2,800 |
| Aug 28, 2024 | 3.90 | 3.94 | 3.82 | 3.92 | 3.83 | 4.53% | 35,000 |
| Aug 27, 2024 | 3.72 | 3.75 | 3.61 | 3.75 | 3.66 | 1.35% | 19,000 |
| Aug 26, 2024 | 3.64 | 3.70 | 3.64 | 3.70 | 3.61 | 2.78% | 600 |
| Aug 23, 2024 | 3.71 | 3.75 | 3.60 | 3.60 | 3.51 | -2.70% | 1,800 |
| Aug 22, 2024 | 3.65 | 3.80 | 3.65 | 3.70 | 3.61 | 1.37% | 13,900 |
| Aug 21, 2024 | 3.62 | 3.65 | 3.53 | 3.65 | 3.56 | - | 1,800 |
| Aug 20, 2024 | 3.60 | 3.65 | 3.60 | 3.65 | 3.56 | - | 6,702 |
| Aug 19, 2024 | 3.57 | 3.75 | 3.57 | 3.65 | 3.56 | 2.53% | 3,000 |
| Aug 16, 2024 | 3.51 | 3.56 | 3.50 | 3.56 | 3.47 | -1.11% | 300 |
| Aug 15, 2024 | 3.62 | 3.75 | 3.59 | 3.60 | 3.51 | -0.83% | 30,300 |
| Aug 14, 2024 | 3.48 | 3.63 | 3.48 | 3.63 | 3.54 | 4.91% | 6,700 |
| Aug 13, 2024 | 3.53 | 3.53 | 3.38 | 3.46 | 3.38 | -2.81% | 800 |
| Aug 12, 2024 | 3.52 | 3.61 | 3.44 | 3.56 | 3.47 | -0.56% | 2,302 |
| Aug 9, 2024 | 3.60 | 3.60 | 3.57 | 3.58 | 3.49 | -0.56% | 700 |
| Aug 8, 2024 | 3.56 | 3.61 | 3.50 | 3.60 | 3.51 | 1.12% | 6,900 |
| Aug 7, 2024 | 3.59 | 3.59 | 3.56 | 3.56 | 3.47 | 3.49% | 1,400 |
| Aug 6, 2024 | 3.59 | 3.59 | 3.44 | 3.44 | 3.36 | -4.44% | 1,704 |
| Aug 2, 2024 | 3.59 | 3.60 | 3.50 | 3.60 | 3.51 | 0.56% | 31,502 |
| Aug 1, 2024 | 3.40 | 3.58 | 3.40 | 3.58 | 3.49 | 5.92% | 47,614 |
| Jul 31, 2024 | 3.41 | 3.44 | 3.38 | 3.38 | 3.30 | 4.32% | 15,800 |