tiprankstipranks
Genesis Land Dev (TSE:GDC)
TSX:GDC
Canadian Market
GDC
Genesis Land Dev
RESEARCH TOOLSreports

Genesis Land Dev (GDC) Historical Prices

21 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
3.48
3.60
3.36
3.48
3.48
+3.88%
0
0.00
Apr 09, 2026
3.45
3.45
3.35
3.35
3.35
-2.62%
7,057
2.12
Apr 08, 2026
3.49
3.50
3.44
3.44
3.44
-0.86%
3,000
0.90
Apr 07, 2026
3.50
3.50
3.47
3.47
3.47
-3.61%
200
0.06
Apr 06, 2026
3.44
3.60
3.43
3.60
3.60
+5.88%
3,502
1.07
Apr 03, 2026
3.40
3.40
3.36
3.40
3.40
0.00%
0
0.00
Apr 02, 2026
3.40
3.40
3.36
3.40
3.40
0.00%
505
0.14
Apr 01, 2026
3.36
3.50
3.36
3.40
3.40
+3.66%
3,869
1.11
Mar 31, 2026
3.28
3.28
3.28
3.28
3.28
-0.91%
204
0.06
Mar 30, 2026
3.42
3.42
3.25
3.31
3.31
-1.19%
32,839
10.11
Mar 27, 2026
3.37
3.37
3.35
3.35
3.35
-2.33%
2,721
0.83
Mar 26, 2026
3.41
3.43
3.41
3.43
3.43
+1.78%
604
0.18
Mar 25, 2026
3.43
3.43
3.37
3.37
3.37
-1.46%
300
0.09
Mar 24, 2026
3.36
3.42
3.36
3.42
3.42
+1.79%
2,647
0.77
Mar 23, 2026
3.37
3.37
3.36
3.36
3.36
0.00%
1,913
0.54
Mar 20, 2026
3.35
3.57
3.35
3.36
3.36
+0.30%
3,100
0.87
Mar 19, 2026
3.42
3.42
3.35
3.35
3.35
-1.18%
2,525
0.71
Mar 18, 2026
3.39
3.39
3.39
3.39
3.39
-0.29%
231
0.06
Mar 17, 2026
3.44
3.45
3.40
3.40
3.40
+0.29%
800
0.22
Mar 16, 2026
3.50
3.60
3.36
3.39
3.39
-1.74%
7,340
2.01
Mar 13, 2026
3.47
3.50
3.45
3.45
3.45
+0.29%
402
0.11
Mar 12, 2026
3.44
3.44
3.44
3.44
3.44
-1.71%
125
0.03
Mar 11, 2026
3.41
3.50
3.41
3.50
3.50
+3.55%
12,400
3.49
Mar 10, 2026
3.41
3.41
3.38
3.38
3.38
+1.50%
308
0.09
Mar 09, 2026
3.42
3.44
3.33
3.33
3.33
-3.20%
2,000
0.56
Mar 06, 2026
3.43
3.50
3.42
3.44
3.44
-0.29%
26,806
8.59
Mar 05, 2026
3.45
3.50
3.42
3.45
3.45
-1.43%
2,200
0.71
Mar 04, 2026
3.27
3.50
3.27
3.50
3.50
+4.17%
14,956
5.25
Mar 03, 2026
3.39
3.39
3.36
3.36
3.36
-1.47%
2,300
0.81
Mar 02, 2026
3.43
3.43
3.41
3.41
3.41
+0.29%
217
0.07
Feb 27, 2026
3.27
3.42
3.27
3.40
3.40
+2.10%
1,550
0.53
Feb 26, 2026
3.47
3.50
3.33
3.33
3.33
-4.03%
12,700
4.50
Feb 25, 2026
3.38
3.47
3.38
3.47
3.47
+6.12%
2,457
0.88
Feb 24, 2026
3.43
3.43
3.25
3.27
3.27
-5.76%
2,600
0.95
Feb 23, 2026
3.46
3.47
3.46
3.47
3.47
+1.17%
757
0.27
Feb 20, 2026
3.43
3.43
3.43
3.43
3.43
+0.88%
206
0.07
Feb 19, 2026
3.38
3.40
3.38
3.40
3.40
0.00%
2,705
0.93
Feb 18, 2026
3.34
3.47
3.34
3.40
3.40
+2.10%
11,902
4.18
Feb 17, 2026
3.29
3.33
3.29
3.33
3.33
+1.83%
1,000
0.34
Feb 16, 2026
3.27
3.32
3.22
3.27
3.27
0.00%
0
0.00
Feb 13, 2026
3.27
3.32
3.22
3.27
3.27
+0.93%
0
0.00
Feb 12, 2026
3.26
3.26
3.24
3.24
3.24
-0.31%
2,001
0.66
Feb 11, 2026
3.26
3.26
3.25
3.25
3.25
-3.13%
1,100
0.36
Feb 10, 2026
3.46
3.47
3.46
3.47
3.47
+3.43%
3,311
1.11
Feb 09, 2026
3.36
3.46
3.25
3.36
3.36
-1.90%
0
0.00
Feb 06, 2026
3.30
3.42
3.30
3.42
3.42
+1.63%
503
0.17
Feb 05, 2026
3.37
3.47
3.26
3.37
3.37
+0.45%
0
0.00
Feb 04, 2026
3.35
3.45
3.25
3.35
3.35
+3.08%
0
0.00
Feb 03, 2026
3.25
3.25
3.24
3.25
3.25
-2.40%
642
0.21
Feb 02, 2026
3.24
3.33
3.24
3.33
3.33
+4.06%
2,302
0.78
Rows:
50