Genesis Land Development Corp. (TSX:GDC)
Canada
· Delayed Price · Currency is CAD 3.140
+0.060 (1.95%)
May 9, 2025, 2:10 PM EDT
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 1.95% | 2,700 |
| May 8, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 7,841 |
| May 7, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | 2.61% | 6,146 |
| May 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 5, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 0.33% | 1,200 |
| May 2, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | -0.97% | 1,844 |
| May 1, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | -0.96% | 300 |
| Apr 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | 1,600 |
| Apr 29, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 300 |
| Apr 28, 2025 | 3.10 | 3.12 | 3.09 | 3.12 | 3.12 | 3.31% | 800 |
| Apr 25, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -2.27% | 6,400 |
| Apr 24, 2025 | 3.12 | 3.15 | 3.09 | 3.09 | 3.09 | 1.31% | 2,900 |
| Apr 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Apr 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Apr 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1,500 |
| Apr 17, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | -0.65% | 5,300 |
| Apr 16, 2025 | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -0.97% | 600 |
| Apr 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 2,002 |
| Apr 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 102 |
| Apr 11, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | 400 |
| Apr 10, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 4.44% | 1,341 |
| Apr 9, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Apr 8, 2025 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -1.68% | 3,130 |
| Apr 7, 2025 | 2.91 | 2.99 | 2.91 | 2.98 | 2.98 | -0.67% | 5,545 |
| Apr 4, 2025 | 3.10 | 3.10 | 2.91 | 3.00 | 3.00 | -4.76% | 21,610 |
| Apr 3, 2025 | 3.16 | 3.16 | 3.11 | 3.15 | 3.15 | -0.32% | 2,600 |
| Apr 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 1,400 |
| Apr 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.32% | 5,000 |
| Mar 31, 2025 | 3.21 | 3.21 | 3.12 | 3.14 | 3.14 | -2.48% | 21,300 |
| Mar 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 100 |
| Mar 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 302 |
| Mar 26, 2025 | 3.20 | 3.25 | 3.20 | 3.22 | 3.22 | - | 18,900 |
| Mar 25, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.92% | 1,700 |
| Mar 24, 2025 | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | 3.17% | 30,600 |
| Mar 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 4,900 |
| Mar 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 3,700 |
| Mar 19, 2025 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | 2,000 |
| Mar 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 17, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -0.32% | 2,000 |
| Mar 14, 2025 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | - | 3,500 |
| Mar 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | 2,704 |
| Mar 12, 2025 | 3.12 | 3.15 | 3.12 | 3.12 | 3.12 | -0.32% | 4,000 |
| Mar 11, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.29% | 500 |
| Mar 10, 2025 | 3.20 | 3.20 | 3.05 | 3.06 | 3.06 | -3.16% | 3,200 |
| Mar 7, 2025 | 3.21 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | 15,600 |
| Mar 6, 2025 | 3.20 | 3.25 | 3.18 | 3.22 | 3.22 | 0.94% | 29,141 |
| Mar 5, 2025 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | - | 5,800 |
| Mar 4, 2025 | 3.29 | 3.29 | 3.09 | 3.19 | 3.19 | -3.92% | 17,600 |
| Mar 3, 2025 | 3.23 | 3.32 | 3.22 | 3.32 | 3.32 | 1.22% | 1,500 |
| Feb 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |