Genesis Land Development Corp. (TSX:GDC)
Canada
· Delayed Price · Currency is CAD 3.290
-0.010 (-0.30%)
Feb 21, 2025, 2:06 PM EST
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | 3,541 |
| Feb 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 19, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | -0.60% | 6,702 |
| Feb 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 100 |
| Feb 14, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 2,000 |
| Feb 13, 2025 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 1.21% | 6,441 |
| Feb 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 11, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | - | 2,100 |
| Feb 10, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | 300 |
| Feb 7, 2025 | 3.34 | 3.35 | 3.30 | 3.30 | 3.30 | 1.23% | 3,300 |
| Feb 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Feb 5, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.81% | 900 |
| Feb 4, 2025 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | 1.53% | 4,500 |
| Feb 3, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -2.10% | 4,816 |
| Jan 31, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 0.91% | 4,800 |
| Jan 30, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 1.22% | 1,800 |
| Jan 29, 2025 | 3.25 | 3.27 | 3.23 | 3.27 | 3.27 | 2.19% | 3,600 |
| Jan 28, 2025 | 3.35 | 3.35 | 3.19 | 3.20 | 3.20 | -4.48% | 10,900 |
| Jan 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | 232 |
| Jan 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 641 |
| Jan 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | 100 |
| Jan 21, 2025 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | 0.89% | 200 |
| Jan 20, 2025 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.82% | 400 |
| Jan 17, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.90% | 3,000 |
| Jan 16, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 400 |
| Jan 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | 2,300 |
| Jan 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 100 |
| Jan 13, 2025 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -1.79% | 800 |
| Jan 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | 200 |
| Jan 9, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.60% | 500 |
| Jan 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | 3,900 |
| Jan 7, 2025 | 3.29 | 3.37 | 3.29 | 3.33 | 3.33 | 0.30% | 3,900 |
| Jan 6, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | 0.30% | 5,941 |
| Jan 3, 2025 | 3.36 | 3.37 | 3.30 | 3.31 | 3.31 | 0.30% | 2,800 |
| Jan 2, 2025 | 3.29 | 3.39 | 3.29 | 3.30 | 3.30 | 0.92% | 2,300 |
| Dec 31, 2024 | 3.27 | 3.35 | 3.27 | 3.27 | 3.27 | -0.91% | 3,710 |
| Dec 30, 2024 | 3.37 | 3.41 | 3.30 | 3.30 | 3.30 | -2.65% | 4,800 |
| Dec 27, 2024 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | -1.17% | 430 |
| Dec 24, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.58% | 200 |
| Dec 23, 2024 | 3.50 | 3.53 | 3.45 | 3.45 | 3.45 | -1.15% | 18,710 |
| 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 |