UK markets closed

Genesis Land Development Corp. (GDC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.1700+0.1000 (+3.26%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.09003.17003.09003.17003.17002,505
02 May 20243.09003.09003.07003.07003.0700300
01 May 20243.03003.10003.03003.10003.1000400
30 Apr 20243.13003.13003.00003.02003.020015,700
29 Apr 20243.17003.22003.17003.22003.2200400
26 Apr 20243.10003.14003.10003.12003.12003,100
25 Apr 20243.32003.34003.15003.15003.15004,500
24 Apr 20243.27003.27003.23003.25003.2500600
23 Apr 20243.25003.34003.18003.30003.300040,000
22 Apr 20243.19003.25003.18003.25003.250032,700
19 Apr 20242.69003.10002.69003.10003.100034,200
18 Apr 20242.96003.01002.96003.00003.00007,000
17 Apr 20242.95002.96002.95002.96002.9600200
16 Apr 20242.94002.95002.94002.95002.950039,600
15 Apr 20242.90002.95002.90002.94002.940015,600
12 Apr 20242.91002.91002.90002.91002.91001,300
11 Apr 20242.90002.95002.90002.95002.95008,500
10 Apr 20242.89002.92002.89002.90002.900016,400
09 Apr 20242.87002.90002.87002.90002.900024,100
08 Apr 20242.80002.83002.80002.82002.82001,900
05 Apr 20242.81002.81002.80002.80002.80002,000
04 Apr 20242.71002.80002.69002.80002.80006,600
03 Apr 20242.72002.73002.70002.73002.730010,900
02 Apr 20242.79002.79002.79002.79002.79001,500
01 Apr 20242.75002.77002.75002.77002.7700300
28 Mar 20242.71002.72002.71002.72002.7200300
27 Mar 20242.73002.73002.73002.73002.7300100
26 Mar 20242.69002.71002.65002.71002.71001,600
25 Mar 20242.71002.71002.71002.71002.7100-
22 Mar 20242.74002.75002.70002.71002.71004,100
21 Mar 20242.73002.73002.71002.71002.7100200
20 Mar 20242.76002.76002.70002.71002.7100400
19 Mar 20242.75002.79002.67002.79002.79001,900
18 Mar 20242.79002.80002.64002.75002.750013,000
15 Mar 20242.67002.67002.62002.67002.67001,300
14 Mar 20242.75002.75002.68002.68002.68001,300
13 Mar 20242.63002.80002.63002.78002.78002,100
12 Mar 20242.56002.60002.56002.60002.6000400
11 Mar 20242.60002.60002.52002.55002.55003,000
08 Mar 20242.19002.60002.19002.60002.60005,700
07 Mar 20242.63002.63002.52002.52002.52003,700
06 Mar 20242.65002.65002.65002.65002.6500-
05 Mar 20242.41002.69002.41002.65002.650010,200
04 Mar 20242.82002.82002.81002.81002.8100200
01 Mar 20242.80002.80002.80002.80002.8000100
29 Feb 20242.92002.96002.82002.82002.820015,400
28 Feb 20242.85002.95002.79002.95002.950012,200
27 Feb 20242.77002.85002.77002.85002.85002,200
26 Feb 20242.70002.85002.70002.75002.75005,000
23 Feb 20242.35002.70002.35002.70002.70001,900
22 Feb 20242.73002.75002.73002.75002.750082,800
21 Feb 20242.62002.71002.62002.70002.700042,800
20 Feb 20242.34002.60002.34002.60002.60008,000
16 Feb 20242.68002.68002.63002.63002.63001,400
15 Feb 20242.48002.76002.47002.66002.660016,700
14 Feb 20242.44002.46002.44002.46002.46001,200
13 Feb 20242.40002.48002.40002.48002.480015,600
12 Feb 20242.38002.40002.38002.40002.40001,100
09 Feb 20242.37002.40002.37002.40002.400010,800
08 Feb 20242.33002.36002.33002.36002.3600200
07 Feb 20242.34002.34002.34002.34002.3400-
06 Feb 20242.34002.34002.34002.34002.3400500
05 Feb 20242.38002.39002.38002.38002.38001,600
02 Feb 20242.36002.36002.36002.36002.3600-
01 Feb 20242.36002.36002.36002.36002.36001,900
31 Jan 20242.28002.36002.28002.36002.36004,500
30 Jan 20242.24002.28002.23002.28002.28001,600
29 Jan 20242.30002.30002.28002.28002.2800200
26 Jan 20242.29002.29002.29002.29002.2900100
25 Jan 20242.29002.29002.29002.29002.2900300
24 Jan 20242.29002.29002.29002.29002.2900-
23 Jan 20242.29002.29002.29002.29002.2900600
22 Jan 20242.30002.34002.27002.34002.34001,700
19 Jan 20242.28002.28002.28002.28002.28002,300
18 Jan 20242.29002.29002.29002.29002.2900-
17 Jan 20242.29002.29002.29002.29002.2900100
16 Jan 20242.27002.27002.27002.27002.2700-
15 Jan 20242.27002.27002.27002.27002.27001,900
12 Jan 20242.35002.35002.35002.35002.35001,000
11 Jan 20242.31002.34002.27002.34002.34002,000
10 Jan 20242.30002.34002.30002.34002.34002,100
09 Jan 20242.30002.36002.30002.35002.35001,800
08 Jan 20242.31002.33002.31002.33002.33002,500
05 Jan 20242.30002.33002.29002.31002.31002,200
04 Jan 20242.27002.27002.27002.27002.2700-
03 Jan 20242.34002.34002.27002.27002.2700900
02 Jan 20242.28002.28002.28002.28002.28001,600
29 Dec 20232.30002.30002.30002.30002.30002,700
28 Dec 20232.27002.29002.25002.29002.2900400
27 Dec 20232.17002.23002.15002.23002.23005,100
22 Dec 20232.25002.25002.25002.25002.2500-
21 Dec 20232.22002.25002.21002.25002.25007,100
20 Dec 20232.21002.21002.20002.20002.20001,100
19 Dec 20232.24002.28002.21002.28002.28001,300
18 Dec 20232.29002.30002.27002.28002.28005,500
15 Dec 20232.23002.23002.14002.21002.21009,700
14 Dec 20232.22002.22002.22002.22002.2200200
13 Dec 20232.20002.20002.20002.20002.2000-
12 Dec 20232.20002.20002.20002.20002.2000-
11 Dec 20232.19002.29002.19002.20002.20001,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...