Genesis Land Development Corp. (TSX:GDC)
Canada
· Delayed Price · Currency is CAD 3.440
-0.010 (-0.29%)
At close: Mar 6, 2026
Genesis Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.43 | 3.50 | 3.42 | 3.44 | 3.44 | -0.29% | 26,806 |
| Mar 5, 2026 | 3.45 | 3.50 | 3.42 | 3.45 | 3.45 | -1.43% | 2,200 |
| Mar 4, 2026 | 3.27 | 3.50 | 3.27 | 3.50 | 3.50 | 4.17% | 14,956 |
| Mar 3, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -1.47% | 2,300 |
| Mar 2, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 0.29% | 217 |
| Feb 27, 2026 | 3.27 | 3.42 | 3.27 | 3.40 | 3.40 | 2.10% | 1,550 |
| Feb 26, 2026 | 3.47 | 3.50 | 3.33 | 3.33 | 3.33 | -4.03% | 12,700 |
| Feb 25, 2026 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 6.12% | 2,457 |
| Feb 24, 2026 | 3.43 | 3.43 | 3.25 | 3.27 | 3.27 | -5.76% | 2,600 |
| Feb 23, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 1.17% | 757 |
| Feb 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 206 |
| Feb 19, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 2,705 |
| Feb 18, 2026 | 3.34 | 3.47 | 3.34 | 3.40 | 3.40 | 2.10% | 11,902 |
| Feb 17, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 2.78% | 1,000 |
| Feb 12, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.31% | 2,001 |
| Feb 11, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -6.34% | 1,100 |
| Feb 10, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 1.46% | 3,311 |
| Feb 6, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 5.23% | 503 |
| Feb 3, 2026 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | -2.40% | 642 |
| Feb 2, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 4.06% | 2,302 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 601 |
| Jan 29, 2026 | 3.33 | 3.33 | 3.20 | 3.24 | 3.24 | 0.31% | 10,510 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | - | 2,500 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | - | 200 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -1.22% | 500 |
| Jan 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 600 |
| Jan 22, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -1.21% | 2,400 |
| Jan 21, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 1.53% | 4,300 |
| Jan 20, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | 500 |
| Jan 19, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.92% | 200 |
| Jan 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 180 |
| Jan 15, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | 0.31% | 200 |
| Jan 14, 2026 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | 0.62% | 8,900 |
| Jan 13, 2026 | 3.26 | 3.26 | 3.15 | 3.24 | 3.24 | 1.57% | 1,401 |
| Jan 12, 2026 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -0.93% | 2,800 |
| Jan 9, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 0.94% | 2,300 |
| Jan 8, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -2.15% | 512 |
| Jan 7, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 0.62% | 200 |
| Jan 6, 2026 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -3.28% | 4,500 |
| Jan 5, 2026 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | 3.08% | 11,104 |
| Jan 2, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -1.22% | 2,040 |
| Dec 31, 2025 | 3.36 | 3.36 | 3.25 | 3.29 | 3.29 | -4.08% | 10,200 |
| Dec 30, 2025 | 3.27 | 3.45 | 3.27 | 3.43 | 3.43 | 4.89% | 8,348 |
| Dec 29, 2025 | 3.25 | 3.27 | 3.23 | 3.27 | 3.27 | 1.24% | 5,301 |
| Dec 23, 2025 | 3.20 | 3.25 | 3.01 | 3.23 | 3.23 | -0.62% | 5,944 |
| Dec 22, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | - | 7,961 |
| Dec 19, 2025 | 3.18 | 3.25 | 3.08 | 3.25 | 3.25 | 1.56% | 6,423 |
| Dec 18, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 2.56% | 6,751 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | - | 6,805 |
| Dec 15, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.95% | 300 |
| Dec 12, 2025 | 3.13 | 3.15 | 3.10 | 3.15 | 3.15 | - | 8,100 |
| Dec 11, 2025 | 3.25 | 3.25 | 3.14 | 3.15 | 3.15 | -3.37% | 5,100 |
| Dec 9, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -0.31% | 1,801 |
| Dec 5, 2025 | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | 0.62% | 1,640 |
| Dec 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 103 |
| Dec 1, 2025 | 3.21 | 3.25 | 3.20 | 3.25 | 3.25 | 1.88% | 1,208 |
| Nov 28, 2025 | 3.15 | 3.24 | 3.06 | 3.19 | 3.19 | 1.92% | 4,232 |
| Nov 27, 2025 | 3.08 | 3.15 | 3.05 | 3.13 | 3.13 | -0.63% | 2,155 |
| Nov 26, 2025 | 3.08 | 3.15 | 3.00 | 3.15 | 3.15 | 1.61% | 7,676 |
| Nov 21, 2025 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | -4.62% | 3,431 |
| Nov 20, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 7.97% | 5,700 |
| Nov 19, 2025 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | -2.27% | 5,400 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.04 | 3.08 | 3.08 | -8.88% | 7,350 |
| Nov 17, 2025 | 3.28 | 3.43 | 3.28 | 3.38 | 3.27 | -0.59% | 9,697 |
| Nov 14, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.29 | -2.02% | 2,100 |
| Nov 13, 2025 | 3.48 | 3.52 | 3.47 | 3.47 | 3.36 | -0.29% | 2,611 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.37 | 0.87% | 401 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.34 | -1.43% | 1,200 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | 0.86% | 200 |
| Nov 7, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.36 | 5.47% | 100 |
| Nov 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.18 | 0.92% | 153 |
| Nov 4, 2025 | 3.38 | 3.45 | 3.26 | 3.26 | 3.15 | -2.69% | 800 |
| Nov 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.24 | 0.90% | 200 |
| Oct 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.21 | 1.84% | 100 |
| Oct 30, 2025 | 3.31 | 3.31 | 3.26 | 3.26 | 3.15 | -2.40% | 6,200 |
| Oct 29, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.23 | -1.47% | 10,700 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.36 | 3.39 | 3.28 | -3.14% | 1,752 |
| Oct 27, 2025 | 3.52 | 3.58 | 3.50 | 3.50 | 3.39 | 0.29% | 6,300 |
| Oct 20, 2025 | 3.50 | 3.50 | 3.36 | 3.49 | 3.38 | -0.57% | 923 |
| Oct 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.40 | - | 1,105 |
| Oct 16, 2025 | 3.54 | 3.60 | 3.51 | 3.51 | 3.40 | -2.77% | 8,700 |
| Oct 15, 2025 | 3.75 | 3.75 | 3.56 | 3.61 | 3.49 | -2.70% | 1,800 |
| Oct 9, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.59 | 2.77% | 900 |
| Oct 8, 2025 | 3.44 | 3.61 | 3.44 | 3.61 | 3.49 | -0.28% | 2,700 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.61 | 3.62 | 3.50 | -4.74% | 400 |
| Oct 6, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.68 | -0.78% | 49,475 |
| Oct 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.71 | -0.26% | 101 |
| Oct 2, 2025 | 3.31 | 3.84 | 3.31 | 3.84 | 3.72 | 0.26% | 102,802 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.75 | 3.83 | 3.71 | 1.06% | 2,610 |
| Sep 30, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | 3.67 | 1.07% | 225 |
| Sep 29, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.63 | -0.27% | 8,160 |
| Sep 26, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.64 | 0.53% | 5,249 |
| Sep 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.62 | 0.81% | 13,150 |
| Sep 24, 2025 | 3.74 | 3.75 | 3.70 | 3.71 | 3.59 | 0.27% | 6,800 |
| Sep 23, 2025 | 3.70 | 3.73 | 3.70 | 3.70 | 3.58 | 0.54% | 2,995 |
| Sep 22, 2025 | 3.65 | 3.72 | 3.64 | 3.68 | 3.56 | -0.54% | 23,200 |
| Sep 19, 2025 | 3.45 | 3.73 | 3.45 | 3.70 | 3.58 | 2.78% | 3,300 |
| Sep 18, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | 3.48 | 1.69% | 7,810 |
| Sep 17, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.42 | 2.61% | 2,713 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.44 | 3.45 | 3.34 | -0.29% | 1,800 |