Genesis Land Development Corp. (TSX:GDC)
Canada · Delayed Price · Currency is CAD 3.540
-0.010 (-0.28%)
Oct 19, 2026, 9:44 AM EST
Genesis Land Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | 115 |
| Oct 16, 2026 | 3.50 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 3,973 |
| Oct 15, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -0.28% | 600 |
| Oct 14, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 500 |
| Oct 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 503 |
| Oct 9, 2026 | 3.34 | 3.52 | 3.34 | 3.52 | 3.52 | 7.65% | 2,285 |
| Oct 7, 2026 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.97% | 2,112 |
| Sep 29, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -3.16% | 5,400 |
| Sep 28, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 2.35% | 2,903 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | 201 |
| Sep 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | 939 |
| Sep 23, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | -2.02% | 2,305 |
| Sep 22, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 1.76% | 1,700 |
| Sep 15, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 500 |
| Sep 14, 2026 | 3.41 | 3.41 | 3.37 | 3.41 | 3.41 | - | 601 |
| Sep 11, 2026 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | 1.19% | 800 |
| Sep 10, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 1,900 |
| Sep 9, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | - | 5,705 |
| Sep 8, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -1.46% | 4,201 |
| Sep 4, 2026 | 3.41 | 3.42 | 3.38 | 3.42 | 3.42 | -0.29% | 3,600 |
| Sep 3, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.58% | 406 |
| Sep 2, 2026 | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | -1.43% | 1,500 |
| Sep 1, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 2.64% | 7,500 |
| Aug 31, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% | 400 |
| Aug 28, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 4,500 |
| Aug 27, 2026 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.59% | 1,000 |
| Aug 26, 2026 | 3.39 | 3.45 | 3.39 | 3.39 | 3.39 | 0.59% | 5,200 |
| Aug 25, 2026 | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -3.71% | 835 |
| Aug 24, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 7.03% | 3,506 |
| Aug 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 100 |
| Aug 20, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.81% | 1,564 |
| Aug 19, 2026 | 3.35 | 3.41 | 3.32 | 3.32 | 3.32 | - | 2,241 |
| Aug 18, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | - | 200 |
| Aug 14, 2026 | 3.43 | 3.43 | 3.32 | 3.32 | 3.32 | -3.77% | 9,708 |
| Aug 13, 2026 | 3.46 | 3.46 | 3.44 | 3.45 | 3.45 | -0.29% | 3,063 |
| Aug 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.29% | 100 |
| Aug 10, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | 0.87% | 200 |
| Aug 7, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | -1.71% | 404 |
| Aug 6, 2026 | 3.55 | 3.55 | 3.42 | 3.50 | 3.50 | -1.69% | 11,201 |
| Aug 5, 2026 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -0.84% | 1,101 |
| Aug 4, 2026 | 3.56 | 3.64 | 3.56 | 3.59 | 3.59 | 1.70% | 2,260 |
| Jul 31, 2026 | 3.75 | 3.75 | 3.53 | 3.53 | 3.53 | -2.22% | 540 |
| Jul 30, 2026 | 3.51 | 3.61 | 3.51 | 3.61 | 3.61 | 2.27% | 2,803 |
| Jul 29, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -0.56% | 200 |
| Jul 28, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -1.11% | 1,604 |
| Jul 27, 2026 | 3.47 | 3.59 | 3.47 | 3.59 | 3.59 | 4.97% | 1,599 |
| Jul 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 100 |
| Jul 22, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 1.47% | 1,200 |
| Jul 21, 2026 | 3.61 | 3.61 | 3.39 | 3.39 | 3.39 | -2.87% | 625 |
| Jul 20, 2026 | 3.57 | 3.60 | 3.49 | 3.49 | 3.49 | 2.35% | 4,370 |