Genesis Land Development Corp. (TSX:GDC)
Canada · Delayed Price · Currency is CAD 3.460
+0.180 (5.49%)
Sep 12, 2025, 3:16 PM EDT
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | -0.62% | 205 |
| Jul 29, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 3.51% | 600 |
| Jul 28, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 25, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 24, 2025 | 3.35 | 3.35 | 3.13 | 3.13 | 3.13 | -6.85% | 1,000 |
| Jul 23, 2025 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | 0.30% | 1,600 |
| Jul 22, 2025 | 3.32 | 3.35 | 3.05 | 3.35 | 3.35 | 4.69% | 4,912 |
| Jul 21, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.27% | 900 |
| Jul 18, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 1,102 |
| Jul 17, 2025 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | 1.27% | 5,341 |
| Jul 16, 2025 | 3.20 | 3.25 | 3.14 | 3.14 | 3.14 | -0.32% | 4,000 |
| Jul 15, 2025 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | 0.32% | 1,800 |
| Jul 14, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 0.32% | 2,001 |
| Jul 11, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.64% | 100 |
| Jul 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | 100 |
| Jul 9, 2025 | 3.11 | 3.24 | 3.11 | 3.12 | 3.12 | -0.32% | 18,505 |
| Jul 8, 2025 | 3.15 | 3.16 | 3.13 | 3.13 | 3.13 | - | 1,000 |
| Jul 7, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.95% | 200 |
| Jul 4, 2025 | 3.16 | 3.16 | 3.13 | 3.16 | 3.16 | -0.63% | 3,200 |
| Jul 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |