Genesis Land Development Corp. (TSX:GDC)
Canada · Delayed Price · Currency is CAD 3.450
0.00 (0.00%)
Nov 6, 2026, 12:26 PM EST
Genesis Land Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.15% | 6,515 |
| Nov 5, 2026 | 3.69 | 3.69 | 3.49 | 3.49 | 3.49 | -4.38% | 9,000 |
| Nov 4, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 10.61% | 4,802 |
| Nov 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.08% | 614 |
| Oct 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.99% | 200 |
| Oct 23, 2026 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -3.04% | 1,100 |
| Oct 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | 100 |
| Oct 21, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.27% | 2,300 |
| Oct 20, 2026 | 3.45 | 3.69 | 3.45 | 3.69 | 3.69 | 4.24% | 4,963 |
| Oct 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | 124 |
| 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 |