Genesis Land Development Corp Historical Data - GDC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Genesis Land Development Corp (GDC)
Genesis Land Development Corp (GDC) Historical

Genesis Land Development Corp (GDC)

3.12

-0.03

(-0.95%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.43	15.9851301115	2.69	3.34	2.69	22401	3.21803284	CS
4	0.37	13.4545454545	2.75	3.34	2.69	13051	3.04641256	CS
12	0.74	31.0924369748	2.38	3.34	2.19	9577	2.86378894	CS
26	0.87	38.6666666667	2.25	3.34	2.11	5890	2.74014241	CS
52	1.08	52.9411764706	2.04	3.34	2	4946	2.52018213	CS
156	0.4	14.7058823529	2.72	3.34	1.83	8638	2.52864002	CS
260	0.6	23.8095238095	2.52	3.34	0.81	13149	2.13305516	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	3.12	-0.03	-0.95	3.1	3.14	3.1	3090
1714081200	3.15	-0.1	-3.08	3.32	3.34	3.15	4500
1713994800	3.25	-0.05	-1.52	3.27	3.27	3.23	600
1713908400	3.3	0.05	1.54	3.25	3.34	3.19	40000
1713822000	3.25	0.15	4.84	3.19	3.25	3.18	32701
1713562800	3.1	0.1	3.33	2.69	3.1	2.69	34203
1713476400	3	0.04	1.35	2.96	3	2.96	7000
1713390000	2.96	0.01	0.34	2.95	2.96	2.95	200
1713303600	2.95	0.01	0.34	2.94	2.95	2.94	39612
1713217200	2.94	0.03	1.03	2.9	2.95	2.9	15640
1712958000	2.91	-0.04	-1.36	2.91	2.91	2.9	1300
1712871600	2.95	0.05	1.72	2.9	2.95	2.9	8500
1712785200	2.9	0	0.00	2.89	2.92	2.89	16436
1712698800	2.9	0.08	2.84	2.87	2.9	2.87	24050
1712612400	2.82	0.02	0.71	2.8	2.82	2.8	1900
1712353200	2.8	0	0.00	2.81	2.81	2.8	2000
1712266800	2.8	0.07	2.56	2.71	2.8	2.69	6600
1712180400	2.73	-0.06	-2.15	2.72	2.73	2.7	10920
1712094000	2.79	0.02	0.72	2.79	2.79	2.79	1500
1712007600	2.77	0.05	1.84	2.75	2.77	2.75	300
1711662000	2.72	-0.01	-0.37	2.71	2.72	2.71	300
1711575600	2.73	0.02	0.74	2.73	2.73	2.73	100
1711489200	2.71	0	0.00	2.69	2.71	2.65	1600
1711402800	2.71	0	0.00	2.71	2.71	2.71	0
1711143600	2.71	0	0.00	2.74	2.75	2.71	4100
1711057200	2.71	0	0.00	2.73	2.73	2.71	204
1710970800	2.71	-0.08	-2.87	2.7599999	2.7599999	2.7	400
1710884400	2.79	0.04	1.45	2.75	2.79	2.67	1920
1710798000	2.75	0.08	3.00	2.79	2.8	2.64	13001
1710538800	2.67	-0.01	-0.37	2.67	2.67	2.62	1310
1710452400	2.68	-0.1	-3.60	2.75	2.75	2.68	1300
1710366000	2.7799999	0.18	6.92	2.63	2.8	2.63	2105
1710279600	2.6	0.05	1.96	2.56	2.6	2.56	400
1710193200	2.55	-0.05	-1.92	2.6	2.6	2.52	3000
1709937600	2.6	0.08	3.17	2.19	2.6	2.19	5702
1709851200	2.52	-0.13	-4.91	2.63	2.63	2.52	3700
1709764800	2.65	0	0.00	2.65	2.65	2.65	0
1709678400	2.65	-0.16	-5.69	2.41	2.69	2.41	10243
1709592000	2.81	0.01	0.36	2.82	2.82	2.81	222
1709332800	2.8	-0.02	-0.71	2.8	2.8	2.8	100
1709246400	2.82	-0.13	-4.41	2.92	2.96	2.82	15400
1709160000	2.95	0.1	3.51	2.85	2.95	2.8	12235
1709073600	2.85	0.1	3.64	2.77	2.85	2.77	2200
1708987200	2.75	0.05	1.85	2.7	2.85	2.7	4950
1708728000	2.7	-0.05	-1.82	2.35	2.7	2.35	1940
1708641600	2.75	0.05	1.85	2.73	2.75	2.73	82800
1708555200	2.7	0.1	3.85	2.62	2.71	2.62	42820
1708468800	2.6	-0.03	-1.14	2.34	2.6	2.34	8047
1708123200	2.63	-0.03	-1.13	2.675	2.675	2.63	1400
1708036800	2.66	0.2	8.13	2.48	2.7599999	2.47	16735
1707950400	2.46	-0.02	-0.81	2.44	2.46	2.44	1200
1707864000	2.48	0.08	3.33	2.4	2.48	2.4	15600
1707777600	2.4	0	0.00	2.38	2.4	2.38	1062
1707518400	2.4	0.04	1.69	2.37	2.4	2.37	10800
1707432000	2.36	0.02	0.85	2.33	2.36	2.33	200
1707345600	2.34	0	0.00	2.34	2.34	2.34	0
1707259200	2.34	-0.04	-1.68	2.34	2.34	2.34	500
1707172800	2.38	0.02	0.85	2.38	2.39	2.38	1600
1706913600	2.36	0	0.00	2.36	2.36	2.36	0
1706827200	2.36	0	0.00	2.36	2.36	2.36	1900
1706740800	2.36	0.08	3.51	2.2799999	2.36	2.2799999	4501
1706654400	2.2799999	0	0.00	2.24	2.2799999	2.23	1601
1706568000	2.2799999	-0.01	-0.44	2.3	2.3	2.2799999	200

Genesis Land Development

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions