Genesis Land Development Corp. (GDC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:51PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3.2100 | 3.3300 | 3.2100 | 3.3300 | 3.3300 | 400 |
| Jul 25, 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1900 | 3.1900 | 1,000 |
| Jul 24, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| Jul 23, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 200 |
| Jul 22, 2024 | 3.2300 | 3.2700 | 3.1600 | 3.2700 | 3.2700 | 2,300 |
| Jul 19, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2100 | 3.2100 | 9,000 |
| Jul 18, 2024 | 3.4300 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 900 |
| Jul 17, 2024 | 3.4000 | 3.4900 | 3.3100 | 3.4500 | 3.4500 | 4,200 |
| Jul 16, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 15, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 900 |
| Jul 12, 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,600 |
| Jul 11, 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 1,500 |
| Jul 10, 2024 | 3.3100 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 1,600 |
| Jul 09, 2024 | 3.3000 | 3.5200 | 3.3000 | 3.3200 | 3.3200 | 2,600 |
| Jul 08, 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2200 | 3.2200 | 1,000 |
| Jul 05, 2024 | 3.2800 | 3.4000 | 3.2500 | 3.3600 | 3.3600 | 1,200 |
| Jul 04, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 800 |
| Jul 03, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,300 |
| Jul 02, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jun 28, 2024 | 3.2800 | 3.2800 | 3.1900 | 3.2800 | 3.2800 | 2,400 |
| Jun 27, 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 300 |
| Jun 26, 2024 | 3.5000 | 3.5000 | 3.3600 | 3.3600 | 3.3600 | 3,900 |
| Jun 25, 2024 | 3.3600 | 3.3600 | 3.2600 | 3.3000 | 3.3000 | 700 |
| Jun 24, 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 300 |
| Jun 21, 2024 | 3.4500 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 300 |
| Jun 20, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3300 | 3.3300 | 900 |
| Jun 19, 2024 | 3.4300 | 3.4300 | 3.3300 | 3.3300 | 3.3300 | 1,400 |
| Jun 18, 2024 | 3.4100 | 3.4700 | 3.4100 | 3.4700 | 3.4700 | 300 |
| Jun 17, 2024 | 3.4300 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 700 |
| Jun 14, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 10,000 |
| Jun 13, 2024 | 3.5900 | 3.5900 | 3.4700 | 3.4700 | 3.4700 | 1,300 |
| Jun 12, 2024 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 900 |
| Jun 11, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 800 |
| Jun 10, 2024 | 3.6300 | 3.6300 | 2.9600 | 3.3400 | 3.3400 | 12,900 |
| Jun 07, 2024 | 3.4400 | 3.6000 | 3.3000 | 3.6000 | 3.6000 | 7,700 |
| Jun 06, 2024 | 3.5100 | 3.5100 | 3.4800 | 3.4800 | 3.4800 | 3,300 |
| Jun 05, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 100 |
| Jun 04, 2024 | 3.4600 | 3.5100 | 3.3500 | 3.5100 | 3.5100 | 3,000 |
| Jun 03, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| May 31, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| May 30, 2024 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.5100 | 3,000 |
| May 29, 2024 | 3.4100 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 2,500 |
| May 28, 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 2,100 |
| May 27, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 300 |
| May 24, 2024 | 3.4300 | 3.4300 | 3.3300 | 3.4100 | 3.4100 | 3,800 |
| May 23, 2024 | 3.4600 | 3.4900 | 3.4500 | 3.4500 | 3.4500 | 900 |
| May 23, 2024 | 0.095 Dividend | |||||
| May 22, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4600 | 3.3650 | 1,000 |
| May 21, 2024 | 3.3300 | 3.4800 | 3.3300 | 3.4500 | 3.3553 | 6,800 |
| May 17, 2024 | 3.4100 | 3.4100 | 3.2900 | 3.3200 | 3.2288 | 5,400 |
| May 16, 2024 | 3.5100 | 3.5100 | 3.3800 | 3.4000 | 3.3066 | 10,200 |
| May 15, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4136 | 1,100 |
| May 14, 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.4136 | 3,400 |
| May 13, 2024 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.4039 | 200 |
| May 10, 2024 | 3.5300 | 3.5300 | 3.4700 | 3.5100 | 3.4136 | 1,700 |
| May 09, 2024 | 3.5400 | 3.6500 | 3.3900 | 3.5500 | 3.4525 | 6,300 |
| May 08, 2024 | 3.2800 | 3.4700 | 3.2800 | 3.4700 | 3.3747 | 7,800 |
| May 07, 2024 | 3.0000 | 3.3200 | 3.0000 | 3.3000 | 3.2094 | 8,100 |
| May 06, 2024 | 3.5700 | 3.5700 | 3.3700 | 3.4000 | 3.3066 | 2,800 |
| May 03, 2024 | 3.0900 | 3.1700 | 3.0900 | 3.1700 | 3.0830 | 2,500 |
| May 02, 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 2.9857 | 300 |
| May 01, 2024 | 3.0300 | 3.1000 | 3.0300 | 3.1000 | 3.0149 | 400 |
| Apr 30, 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0200 | 2.9371 | 15,700 |
| Apr 29, 2024 | 3.1700 | 3.2200 | 3.1700 | 3.2200 | 3.1316 | 400 |
| Apr 26, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1200 | 3.0343 | 3,100 |
| Apr 25, 2024 | 3.3200 | 3.3400 | 3.1500 | 3.1500 | 3.0635 | 4,500 |
| Apr 24, 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.1608 | 600 |
| Apr 23, 2024 | 3.2500 | 3.3400 | 3.1800 | 3.3000 | 3.2094 | 40,000 |
| Apr 22, 2024 | 3.1900 | 3.2500 | 3.1800 | 3.2500 | 3.1608 | 32,700 |
| Apr 19, 2024 | 2.6900 | 3.1000 | 2.6900 | 3.1000 | 3.0149 | 34,200 |
| Apr 18, 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0000 | 2.9176 | 7,000 |
| Apr 17, 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | 2.8787 | 200 |
| Apr 16, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.8690 | 39,600 |
| Apr 15, 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9400 | 2.8593 | 15,600 |
| Apr 12, 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9100 | 2.8301 | 1,300 |
| Apr 11, 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.8690 | 8,500 |
| Apr 10, 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9000 | 2.8204 | 16,400 |
| Apr 09, 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.8204 | 24,100 |
| Apr 08, 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8200 | 2.7426 | 1,900 |
| Apr 05, 2024 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | 2.7231 | 2,000 |
| Apr 04, 2024 | 2.7100 | 2.8000 | 2.6900 | 2.8000 | 2.7231 | 6,600 |
| Apr 03, 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7300 | 2.6550 | 10,900 |
| Apr 02, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7134 | 1,500 |
| Apr 01, 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.6939 | 300 |
| Mar 28, 2024 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.6453 | 300 |
| Mar 27, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6550 | 100 |
| Mar 26, 2024 | 2.6900 | 2.7100 | 2.6500 | 2.7100 | 2.6356 | 1,600 |
| Mar 25, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6356 | - |
| Mar 22, 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7100 | 2.6356 | 4,100 |
| Mar 21, 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.6356 | 200 |
| Mar 20, 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7100 | 2.6356 | 400 |
| Mar 19, 2024 | 2.7500 | 2.7900 | 2.6700 | 2.7900 | 2.7134 | 1,900 |
| Mar 18, 2024 | 2.7900 | 2.8000 | 2.6400 | 2.7500 | 2.6745 | 13,000 |
| Mar 15, 2024 | 2.6700 | 2.6700 | 2.6200 | 2.6700 | 2.5967 | 1,300 |
| Mar 14, 2024 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | 2.6064 | 1,300 |
| Mar 13, 2024 | 2.6300 | 2.8000 | 2.6300 | 2.7800 | 2.7037 | 2,100 |
| Mar 12, 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.5286 | 400 |
| Mar 11, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5500 | 2.4800 | 3,000 |
| Mar 08, 2024 | 2.1900 | 2.6000 | 2.1900 | 2.6000 | 2.5286 | 5,700 |
| Mar 07, 2024 | 2.6300 | 2.6300 | 2.5200 | 2.5200 | 2.4508 | 3,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.