Genesis Land Development Corp. (TSX:GDC)
Canada · Delayed Price · Currency is CAD 3.380
+0.030 (0.90%)
Apr 14, 2026, 10:33 AM EST
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -2.62% | 7,057 |
| Apr 8, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -0.86% | 3,000 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -3.61% | 200 |
| Apr 6, 2026 | 3.44 | 3.60 | 3.43 | 3.60 | 3.60 | 5.88% | 3,502 |
| Apr 2, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 505 |
| Apr 1, 2026 | 3.36 | 3.50 | 3.36 | 3.40 | 3.40 | 3.66% | 3,869 |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.91% | 204 |
| Mar 30, 2026 | 3.42 | 3.42 | 3.25 | 3.31 | 3.31 | -1.19% | 32,839 |
| Mar 27, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -2.33% | 2,721 |
| Mar 26, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 1.78% | 604 |
| Mar 25, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -1.46% | 300 |
| Mar 24, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 1.79% | 2,647 |
| Mar 23, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | - | 1,913 |
| Mar 20, 2026 | 3.35 | 3.57 | 3.35 | 3.36 | 3.36 | 0.30% | 3,100 |
| Mar 19, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -1.18% | 2,525 |
| Mar 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 231 |
| Mar 17, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | 0.29% | 800 |
| Mar 16, 2026 | 3.50 | 3.60 | 3.36 | 3.39 | 3.39 | -1.74% | 7,340 |
| Mar 13, 2026 | 3.47 | 3.50 | 3.45 | 3.45 | 3.45 | 0.29% | 402 |
| Mar 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 125 |
| Mar 11, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 3.55% | 12,400 |
| Mar 10, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | 1.50% | 308 |
| Mar 9, 2026 | 3.42 | 3.44 | 3.33 | 3.33 | 3.33 | -3.20% | 2,000 |
| Mar 6, 2026 | 3.43 | 3.50 | 3.42 | 3.44 | 3.44 | -0.29% | 26,806 |
| Mar 5, 2026 | 3.45 | 3.50 | 3.42 | 3.45 | 3.45 | -1.43% | 2,200 |
| Mar 4, 2026 | 3.27 | 3.50 | 3.27 | 3.50 | 3.50 | 4.17% | 14,956 |
| Mar 3, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -1.47% | 2,300 |
| Mar 2, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 0.29% | 217 |
| Feb 27, 2026 | 3.27 | 3.42 | 3.27 | 3.40 | 3.40 | 2.10% | 1,550 |
| Feb 26, 2026 | 3.47 | 3.50 | 3.33 | 3.33 | 3.33 | -4.03% | 12,700 |
| Feb 25, 2026 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 6.12% | 2,457 |
| Feb 24, 2026 | 3.43 | 3.43 | 3.25 | 3.27 | 3.27 | -5.76% | 2,600 |
| Feb 23, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 1.17% | 757 |
| Feb 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 206 |
| Feb 19, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 2,705 |
| Feb 18, 2026 | 3.34 | 3.47 | 3.34 | 3.40 | 3.40 | 2.10% | 11,902 |
| Feb 17, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 2.78% | 1,000 |
| Feb 12, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.31% | 2,001 |
| Feb 11, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -6.34% | 1,100 |
| Feb 10, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 1.46% | 3,311 |
| Feb 6, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 5.23% | 503 |
| Feb 3, 2026 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | -2.40% | 642 |
| Feb 2, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 4.06% | 2,302 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 601 |
| Jan 29, 2026 | 3.33 | 3.33 | 3.20 | 3.24 | 3.24 | 0.31% | 10,510 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | - | 2,500 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | - | 200 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -1.22% | 500 |
| Jan 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 600 |
| Jan 22, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -1.21% | 2,400 |