Genesis Land Development Corp. (TSX:GDC)
Canada · Delayed Price · Currency is CAD 3.600
+0.210 (6.19%)
Jun 2, 2026, 12:21 PM EST
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.19% | 310 |
| May 29, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 1.52% | 200 |
| May 28, 2026 | 3.42 | 3.48 | 3.30 | 3.30 | 3.30 | -2.65% | 1,385 |
| May 26, 2026 | 3.40 | 3.40 | 3.31 | 3.39 | 3.39 | -3.69% | 9,451 |
| May 25, 2026 | 3.25 | 3.52 | 3.25 | 3.52 | 3.52 | 4.14% | 8,173 |
| May 22, 2026 | 3.48 | 3.48 | 3.37 | 3.38 | 3.38 | - | 1,083 |
| May 21, 2026 | 3.45 | 3.50 | 3.28 | 3.50 | 3.38 | 1.45% | 10,404 |
| May 20, 2026 | 3.28 | 3.52 | 3.27 | 3.45 | 3.33 | -0.29% | 19,550 |
| May 19, 2026 | 3.42 | 3.46 | 3.31 | 3.46 | 3.34 | - | 4,408 |
| May 15, 2026 | 3.55 | 3.55 | 3.46 | 3.46 | 3.34 | -3.89% | 1,900 |
| May 14, 2026 | 3.43 | 3.60 | 3.25 | 3.60 | 3.48 | 7.14% | 5,054 |
| May 13, 2026 | 3.29 | 3.40 | 3.25 | 3.36 | 3.24 | 1.51% | 5,630 |
| May 12, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.20 | -0.60% | 7,630 |
| May 11, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.22 | -0.30% | 1,603 |
| May 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.23 | -0.60% | 110 |
| May 7, 2026 | 3.32 | 3.40 | 3.32 | 3.36 | 3.24 | 0.90% | 1,525 |
| May 6, 2026 | 3.33 | 3.35 | 3.33 | 3.33 | 3.22 | -0.60% | 302 |
| May 5, 2026 | 3.33 | 3.35 | 3.31 | 3.35 | 3.24 | - | 1,108 |
| May 4, 2026 | 3.29 | 3.35 | 3.29 | 3.35 | 3.24 | 1.52% | 1,642 |
| May 1, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.19 | -1.79% | 578 |
| Apr 30, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.24 | - | 300 |
| Apr 29, 2026 | 3.33 | 3.40 | 3.33 | 3.36 | 3.24 | 1.51% | 5,300 |
| Apr 28, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.20 | -1.49% | 28,100 |
| Apr 27, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.24 | - | 1,596 |
| Apr 24, 2026 | 3.37 | 3.39 | 3.36 | 3.36 | 3.24 | 0.30% | 700 |
| Apr 23, 2026 | 3.35 | 3.35 | 3.31 | 3.35 | 3.24 | -0.59% | 4,200 |
| Apr 22, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.25 | -0.30% | 3,102 |
| Apr 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.26 | -0.59% | 421 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.28 | -0.87% | 502 |
| Apr 17, 2026 | 3.38 | 3.43 | 3.36 | 3.43 | 3.31 | 0.88% | 1,001 |
| Apr 16, 2026 | 3.40 | 3.40 | 3.21 | 3.40 | 3.28 | -1.16% | 12,661 |
| Apr 15, 2026 | 3.37 | 3.44 | 3.21 | 3.44 | 3.32 | 1.78% | 1,401 |
| Apr 14, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.26 | 0.90% | 310 |
| Apr 9, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.24 | -2.62% | 7,057 |
| Apr 8, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.32 | -0.86% | 3,000 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.35 | -3.61% | 200 |
| Apr 6, 2026 | 3.44 | 3.60 | 3.43 | 3.60 | 3.48 | 5.88% | 3,502 |
| Apr 2, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.28 | - | 505 |
| Apr 1, 2026 | 3.36 | 3.50 | 3.36 | 3.40 | 3.28 | 3.66% | 3,869 |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | -0.91% | 204 |
| Mar 30, 2026 | 3.42 | 3.42 | 3.25 | 3.31 | 3.20 | -1.19% | 32,839 |
| Mar 27, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.24 | -2.33% | 2,721 |
| Mar 26, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.31 | 1.78% | 604 |
| Mar 25, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.25 | -1.46% | 300 |
| Mar 24, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.30 | 1.79% | 2,647 |
| Mar 23, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.24 | - | 1,913 |
| Mar 20, 2026 | 3.35 | 3.57 | 3.35 | 3.36 | 3.24 | 0.30% | 3,100 |
| Mar 19, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.24 | -1.18% | 2,525 |
| Mar 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.27 | -0.29% | 231 |
| Mar 17, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.28 | 0.30% | 800 |