Genesis Land Development Corp. (GDC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 30 May 2024 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.5100 | 3,000 |
| 29 May 2024 | 3.4100 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 2,500 |
| 28 May 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 2,100 |
| 27 May 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 300 |
| 24 May 2024 | 3.4300 | 3.4300 | 3.3300 | 3.4100 | 3.4100 | 3,800 |
| 23 May 2024 | 3.4600 | 3.4900 | 3.4500 | 3.4500 | 3.4500 | 900 |
| 23 May 2024 | 0.095 Dividend | |||||
| 22 May 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4600 | 3.3650 | 1,000 |
| 21 May 2024 | 3.3300 | 3.4800 | 3.3300 | 3.4500 | 3.3553 | 6,800 |
| 17 May 2024 | 3.4100 | 3.4100 | 3.2900 | 3.3200 | 3.2288 | 5,400 |
| 16 May 2024 | 3.5100 | 3.5100 | 3.3800 | 3.4000 | 3.3066 | 10,200 |
| 15 May 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4136 | 1,100 |
| 14 May 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.4136 | 3,400 |
| 13 May 2024 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.4039 | 200 |
| 10 May 2024 | 3.5300 | 3.5300 | 3.4700 | 3.5100 | 3.4136 | 1,700 |
| 09 May 2024 | 3.5400 | 3.6500 | 3.3900 | 3.5500 | 3.4525 | 6,300 |
| 08 May 2024 | 3.2800 | 3.4700 | 3.2800 | 3.4700 | 3.3747 | 7,800 |
| 07 May 2024 | 3.0000 | 3.3200 | 3.0000 | 3.3000 | 3.2094 | 8,100 |
| 06 May 2024 | 3.5700 | 3.5700 | 3.3700 | 3.4000 | 3.3066 | 2,800 |
| 03 May 2024 | 3.0900 | 3.1700 | 3.0900 | 3.1700 | 3.0830 | 2,500 |
| 02 May 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 2.9857 | 300 |
| 01 May 2024 | 3.0300 | 3.1000 | 3.0300 | 3.1000 | 3.0149 | 400 |
| 30 Apr 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0200 | 2.9371 | 15,700 |
| 29 Apr 2024 | 3.1700 | 3.2200 | 3.1700 | 3.2200 | 3.1316 | 400 |
| 26 Apr 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1200 | 3.0343 | 3,100 |
| 25 Apr 2024 | 3.3200 | 3.3400 | 3.1500 | 3.1500 | 3.0635 | 4,500 |
| 24 Apr 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.1608 | 600 |
| 23 Apr 2024 | 3.2500 | 3.3400 | 3.1800 | 3.3000 | 3.2094 | 40,000 |
| 22 Apr 2024 | 3.1900 | 3.2500 | 3.1800 | 3.2500 | 3.1608 | 32,700 |
| 19 Apr 2024 | 2.6900 | 3.1000 | 2.6900 | 3.1000 | 3.0149 | 34,200 |
| 18 Apr 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0000 | 2.9176 | 7,000 |
| 17 Apr 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | 2.8787 | 200 |
| 16 Apr 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.8690 | 39,600 |
| 15 Apr 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9400 | 2.8593 | 15,600 |
| 12 Apr 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9100 | 2.8301 | 1,300 |
| 11 Apr 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.8690 | 8,500 |
| 10 Apr 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9000 | 2.8204 | 16,400 |
| 09 Apr 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.8204 | 24,100 |
| 08 Apr 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8200 | 2.7426 | 1,900 |
| 05 Apr 2024 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | 2.7231 | 2,000 |
| 04 Apr 2024 | 2.7100 | 2.8000 | 2.6900 | 2.8000 | 2.7231 | 6,600 |
| 03 Apr 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7300 | 2.6550 | 10,900 |
| 02 Apr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7134 | 1,500 |
| 01 Apr 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.6939 | 300 |
| 28 Mar 2024 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.6453 | 300 |
| 27 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6550 | 100 |
| 26 Mar 2024 | 2.6900 | 2.7100 | 2.6500 | 2.7100 | 2.6356 | 1,600 |
| 25 Mar 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6356 | - |
| 22 Mar 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7100 | 2.6356 | 4,100 |
| 21 Mar 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.6356 | 200 |
| 20 Mar 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7100 | 2.6356 | 400 |
| 19 Mar 2024 | 2.7500 | 2.7900 | 2.6700 | 2.7900 | 2.7134 | 1,900 |
| 18 Mar 2024 | 2.7900 | 2.8000 | 2.6400 | 2.7500 | 2.6745 | 13,000 |
| 15 Mar 2024 | 2.6700 | 2.6700 | 2.6200 | 2.6700 | 2.5967 | 1,300 |
| 14 Mar 2024 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | 2.6064 | 1,300 |
| 13 Mar 2024 | 2.6300 | 2.8000 | 2.6300 | 2.7800 | 2.7037 | 2,100 |
| 12 Mar 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.5286 | 400 |
| 11 Mar 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5500 | 2.4800 | 3,000 |
| 08 Mar 2024 | 2.1900 | 2.6000 | 2.1900 | 2.6000 | 2.5286 | 5,700 |
| 07 Mar 2024 | 2.6300 | 2.6300 | 2.5200 | 2.5200 | 2.4508 | 3,700 |
| 06 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5772 | - |
| 05 Mar 2024 | 2.4100 | 2.6900 | 2.4100 | 2.6500 | 2.5772 | 10,200 |
| 04 Mar 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.7328 | 200 |
| 01 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7231 | 100 |
| 29 Feb 2024 | 2.9200 | 2.9600 | 2.8200 | 2.8200 | 2.7426 | 15,400 |
| 28 Feb 2024 | 2.8500 | 2.9500 | 2.7900 | 2.9500 | 2.8690 | 12,200 |
| 27 Feb 2024 | 2.7700 | 2.8500 | 2.7700 | 2.8500 | 2.7717 | 2,200 |
| 26 Feb 2024 | 2.7000 | 2.8500 | 2.7000 | 2.7500 | 2.6745 | 5,000 |
| 23 Feb 2024 | 2.3500 | 2.7000 | 2.3500 | 2.7000 | 2.6259 | 1,900 |
| 22 Feb 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | 2.6745 | 82,800 |
| 21 Feb 2024 | 2.6200 | 2.7100 | 2.6200 | 2.7000 | 2.6259 | 42,800 |
| 20 Feb 2024 | 2.3400 | 2.6000 | 2.3400 | 2.6000 | 2.5286 | 8,000 |
| 16 Feb 2024 | 2.6800 | 2.6800 | 2.6300 | 2.6300 | 2.5578 | 1,400 |
| 15 Feb 2024 | 2.4800 | 2.7600 | 2.4700 | 2.6600 | 2.5870 | 16,700 |
| 14 Feb 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | 2.3925 | 1,200 |
| 13 Feb 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 2.4119 | 15,600 |
| 12 Feb 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.3341 | 1,100 |
| 09 Feb 2024 | 2.3700 | 2.4000 | 2.3700 | 2.4000 | 2.3341 | 10,800 |
| 08 Feb 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3600 | 2.2952 | 200 |
| 07 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2758 | - |
| 06 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2758 | 500 |
| 05 Feb 2024 | 2.3800 | 2.3900 | 2.3800 | 2.3800 | 2.3147 | 1,600 |
| 02 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2952 | - |
| 01 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2952 | 1,900 |
| 31 Jan 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3600 | 2.2952 | 4,500 |
| 30 Jan 2024 | 2.2400 | 2.2800 | 2.2300 | 2.2800 | 2.2174 | 1,600 |
| 29 Jan 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2174 | 200 |
| 26 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2271 | 100 |
| 25 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2271 | 300 |
| 24 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2271 | - |
| 23 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2271 | 600 |
| 22 Jan 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3400 | 2.2758 | 1,700 |
| 19 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2174 | 2,300 |
| 18 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2271 | - |
| 17 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2271 | 100 |
| 16 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2077 | - |
| 15 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2077 | 1,900 |
| 12 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2855 | 1,000 |
| 11 Jan 2024 | 2.3100 | 2.3400 | 2.2700 | 2.3400 | 2.2758 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.