Genesis Land Development Corp. (TSX:GDC)
Canada · Delayed Price · Currency is CAD 3.490
+0.080 (2.35%)
Jul 20, 2026, 11:26 AM EST
Genesis Land Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.57 | 3.60 | 3.49 | 3.49 | 3.49 | 2.35% | 4,370 |
| Jul 17, 2026 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | 0.59% | 221 |
| Jul 16, 2026 | 3.40 | 3.41 | 3.39 | 3.39 | 3.39 | 0.30% | 325 |
| Jul 15, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | -0.88% | 200 |
| Jul 14, 2026 | 3.37 | 3.56 | 3.35 | 3.41 | 3.41 | 1.49% | 1,395 |
| Jul 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.88% | 160 |
| Jul 10, 2026 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | 2.00% | 3,331 |
| Jul 9, 2026 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | 1,206 |
| Jul 8, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 2.37% | 514 |
| Jul 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 1,600 |
| Jul 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 110 |
| Jul 3, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.90% | 200 |
| Jul 2, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | 0.30% | 1,506 |
| Jun 29, 2026 | 3.39 | 3.40 | 3.34 | 3.34 | 3.34 | 0.60% | 804 |
| Jun 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | 100 |
| Jun 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 201 |
| Jun 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | 200 |
| Jun 22, 2026 | 3.30 | 3.32 | 3.27 | 3.32 | 3.32 | - | 1,534 |
| Jun 19, 2026 | 3.29 | 3.37 | 3.21 | 3.32 | 3.32 | 1.84% | 7,050 |
| Jun 18, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 5,298 |
| Jun 17, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 700 |
| Jun 16, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.30% | 3,452 |
| Jun 15, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 1,705 |
| Jun 12, 2026 | 3.35 | 3.39 | 3.35 | 3.35 | 3.35 | - | 2,201 |
| Jun 11, 2026 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -0.59% | 5,797 |
| Jun 9, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | 1.20% | 252 |
| Jun 8, 2026 | 3.45 | 3.45 | 3.32 | 3.33 | 3.33 | -3.48% | 5,463 |
| Jun 5, 2026 | 3.45 | 3.47 | 3.44 | 3.45 | 3.45 | -0.29% | 706 |
| Jun 4, 2026 | 3.39 | 3.46 | 3.38 | 3.46 | 3.46 | 4.22% | 1,929 |
| Jun 3, 2026 | 3.59 | 3.59 | 3.32 | 3.32 | 3.32 | -7.78% | 1,020 |
| Jun 2, 2026 | 3.34 | 3.60 | 3.34 | 3.60 | 3.60 | 6.19% | 8,050 |
| 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 |