Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Land Development Corp (TSX: GDC )

3.510 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.360 4.390 4.270 4.280 47,850 -0.10(-2.28%)
Nov 27, 2014 4.360 4.420 4.350 4.380 27,300 -0.02(-0.45%)
Nov 26, 2014 4.340 4.430 4.340 4.400 13,900 +0.01(+0.23%)
Nov 25, 2014 4.410 4.410 4.390 4.390 6,500 +0.01(+0.23%)
Nov 24, 2014 4.400 4.440 4.380 4.380 11,100 +0.00(+0.00%)
Nov 21, 2014 4.400 4.400 4.310 4.380 12,727 -0.02(-0.45%)
Nov 20, 2014 4.400 4.400 4.400 4.400 3,185 +0.00(+0.00%)
Nov 19, 2014 4.430 4.430 4.400 4.400 21,276 -0.05(-1.12%)
Nov 18, 2014 4.400 4.450 4.400 4.450 5,100 +0.05(+1.14%)
Nov 17, 2014 4.400 4.400 4.400 4.400 1,250 +0.00(+0.00%)
Nov 14, 2014 4.440 4.450 4.400 4.400 2,500 +0.05(+1.15%)
Nov 13, 2014 4.410 4.410 4.300 4.350 3,350 -0.10(-2.25%)
Nov 12, 2014 4.440 4.460 4.440 4.450 3,651 +0.05(+1.14%)
Nov 11, 2014 4.450 4.450 4.350 4.400 3,100 -0.01(-0.23%)
Nov 10, 2014 4.410 4.410 4.410 4.410 500 -0.08(-1.78%)
Nov 07, 2014 4.450 4.580 4.450 4.490 501,650 +0.11(+2.51%)
Nov 06, 2014 4.310 4.400 4.300 4.380 3,000 +0.05(+1.15%)
Nov 05, 2014 4.320 4.330 4.300 4.330 1,800 -0.02(-0.46%)
Nov 04, 2014 4.450 4.450 4.270 4.350 170,450 -0.11(-2.47%)
Nov 03, 2014 4.380 4.480 4.380 4.460 13,575 +0.03(+0.68%)
Oct 31, 2014 4.410 4.480 4.400 4.430 6,750 +0.02(+0.45%)
Oct 30, 2014 4.420 4.420 4.350 4.410 4,600 +0.01(+0.23%)
Oct 29, 2014 4.390 4.450 4.360 4.400 110,900 -0.08(-1.79%)
Oct 28, 2014 4.500 4.500 4.480 4.480 5,500 -0.02(-0.44%)
Oct 27, 2014 4.500 4.500 4.390 4.500 599,200 -0.03(-0.66%)
Oct 24, 2014 4.500 4.530 4.500 4.530 2,500 +0.01(+0.22%)
Oct 23, 2014 4.400 4.650 4.400 4.520 14,700 +0.11(+2.49%)
Oct 22, 2014 4.500 4.550 4.380 4.410 8,739 -0.09(-2.00%)
Oct 21, 2014 4.440 4.520 4.440 4.500 18,400 -0.08(-1.75%)
Oct 20, 2014 4.350 4.580 4.200 4.580 62,275 +0.28(+6.51%)
Oct 17, 2014 4.250 4.330 4.150 4.300 31,420 +0.10(+2.38%)
Oct 16, 2014 3.910 4.230 3.900 4.200 180,000 +0.20(+5.00%)
Oct 15, 2014 4.350 4.350 3.950 4.000 47,525 -0.35(-8.05%)
Oct 14, 2014 4.500 4.500 4.340 4.350 14,740 -0.15(-3.33%)
Oct 10, 2014 4.500 4.500 4.500 0 -0.02(-0.44%)
Oct 09, 2014 4.700 4.720 4.520 4.520 31,500 -0.18(-3.83%)
Oct 08, 2014 4.700 4.700 4.700 4.700 10,500 -0.01(-0.21%)
Oct 07, 2014 4.740 4.740 4.700 4.710 10,360 -0.08(-1.67%)
Oct 06, 2014 4.720 4.790 4.720 4.790 2,300 +0.04(+0.84%)
Oct 03, 2014 4.710 4.750 4.700 4.750 11,000 +0.05(+1.06%)
Oct 02, 2014 4.620 4.700 4.500 4.700 28,350 +0.00(+0.00%)
Oct 01, 2014 4.920 4.920 4.700 4.700 5,400 -0.20(-4.08%)
Sep 30, 2014 4.920 4.930 4.820 4.900 2,711 +0.01(+0.20%)
Sep 29, 2014 4.850 4.910 4.830 4.890 6,300 +0.04(+0.82%)
Sep 26, 2014 4.790 4.850 4.700 4.850 15,500 +0.00(+0.00%)
Sep 25, 2014 4.800 4.850 4.800 4.850 2,900 +0.07(+1.46%)
Sep 24, 2014 4.840 4.840 4.740 4.780 2,700 +0.07(+1.49%)
Sep 23, 2014 4.700 4.750 4.680 4.710 16,900 +0.02(+0.43%)
Sep 22, 2014 4.820 4.820 4.690 4.690 10,500 -0.21(-4.29%)
Sep 19, 2014 4.990 5.010 4.790 4.900 14,200 -0.20(-3.92%)
Sep 18, 2014 4.830 5.100 4.690 5.100 80,771 +0.30(+6.25%)
Sep 17, 2014 4.770 4.800 4.750 4.800 618,920 +0.04(+0.84%)
Sep 16, 2014 4.740 4.760 4.740 4.760 139,500 +0.03(+0.63%)
Sep 15, 2014 4.700 4.750 4.700 4.730 34,880 +0.03(+0.64%)
Sep 12, 2014 4.730 4.730 4.680 4.700 12,900 +0.02(+0.43%)
Sep 11, 2014 4.660 4.750 4.660 4.680 1,940 -0.04(-0.85%)
Sep 10, 2014 4.650 4.720 4.650 4.720 274,613 +0.06(+1.29%)
Sep 09, 2014 4.690 4.710 4.650 4.660 93,600 -0.04(-0.85%)
Sep 08, 2014 4.750 4.750 4.680 4.700 10,650 -0.02(-0.42%)
Sep 05, 2014 4.710 4.750 4.710 4.720 13,500 +0.02(+0.43%)
Sep 04, 2014 4.660 4.700 4.660 4.700 1,300 +0.05(+1.08%)
Sep 03, 2014 4.650 4.650 4.650 4.650 8,700 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.