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 )

3.470 +0.070 (+2.06%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 3.590 3.590 3.470 3.470 1,264 +0.07(+2.06%)
Jun 12, 2024 3.370 3.400 3.370 3.400 900 +0.04(+1.19%)
Jun 11, 2024 3.360 3.400 3.360 3.360 800 +0.02(+0.60%)
Jun 10, 2024 3.630 3.630 2.960 3.340 12,917 -0.26(-7.22%)
Jun 07, 2024 3.440 3.600 3.300 3.600 7,700 +0.12(+3.45%)
Jun 06, 2024 3.510 3.510 3.480 3.480 3,300 +0.01(+0.29%)
Jun 05, 2024 3.470 3.470 3.470 3.470 100 -0.04(-1.14%)
Jun 04, 2024 3.460 3.510 3.350 3.510 2,987 +0.00(+0.00%)
May 30, 2024 3.510 0 +0.11(+3.24%)
May 29, 2024 3.410 3.410 3.350 3.400 2,500 -0.05(-1.45%)
May 28, 2024 3.460 3.460 3.420 3.450 2,100 +0.00(+0.00%)
May 27, 2024 3.450 3.450 3.450 3.450 303 +0.04(+1.17%)
May 24, 2024 3.430 3.430 3.330 3.410 3,800 -0.04(-1.16%)
May 23, 2024 3.460 3.490 3.450 3.450 931 -0.01(-0.29%)
May 22, 2024 3.500 3.500 3.440 3.460 954 +0.01(+0.29%)
May 21, 2024 3.330 3.480 3.330 3.450 6,793 +0.13(+3.92%)
May 17, 2024 3.320 0 -0.08(-2.35%)
May 16, 2024 3.510 3.510 3.380 3.400 10,231 -0.11(-3.13%)
May 15, 2024 3.510 3.510 3.510 3.510 1,100 +0.00(+0.00%)
May 14, 2024 3.500 3.510 3.500 3.510 3,400 +0.01(+0.29%)
May 13, 2024 3.530 3.530 3.500 3.500 200 -0.01(-0.28%)
May 10, 2024 3.530 3.530 3.470 3.510 1,709 -0.04(-1.13%)
May 09, 2024 3.540 3.650 3.390 3.550 6,301 +0.08(+2.31%)
May 08, 2024 3.280 3.470 3.280 3.470 7,830 +0.17(+5.15%)
May 07, 2024 3.000 3.320 3.000 3.300 8,108 -0.10(-2.94%)
May 06, 2024 3.570 3.570 3.370 3.400 2,800 +0.23(+7.26%)
May 03, 2024 3.090 3.170 3.090 3.170 2,505 +0.10(+3.26%)
May 02, 2024 3.090 3.090 3.070 3.070 300 -0.03(-0.97%)
May 01, 2024 3.030 3.100 3.030 3.100 400 +0.08(+2.65%)
Apr 30, 2024 3.130 3.130 3.000 3.020 15,655 -0.20(-6.21%)
Apr 29, 2024 3.170 3.220 3.170 3.220 400 +0.10(+3.21%)
Apr 26, 2024 3.100 3.140 3.100 3.120 3,090 -0.03(-0.95%)
Apr 25, 2024 3.320 3.340 3.150 3.150 4,500 -0.10(-3.08%)
Apr 24, 2024 3.270 3.270 3.230 3.250 600 -0.05(-1.52%)
Apr 23, 2024 3.250 3.340 3.180 3.300 40,000 +0.05(+1.54%)
Apr 22, 2024 3.190 3.250 3.180 3.250 32,701 +0.15(+4.84%)
Apr 19, 2024 2.690 3.100 2.690 3.100 34,203 +0.10(+3.33%)
Apr 18, 2024 2.960 3.010 2.960 3.000 7,000 +0.04(+1.35%)
Apr 17, 2024 2.950 2.960 2.950 2.960 200 +0.01(+0.34%)
Apr 16, 2024 2.940 2.950 2.940 2.950 39,612 +0.01(+0.34%)
Apr 15, 2024 2.900 2.950 2.900 2.940 15,640 +0.03(+1.03%)
Apr 12, 2024 2.910 2.910 2.900 2.910 1,300 -0.04(-1.36%)
Apr 11, 2024 2.900 2.950 2.900 2.950 8,500 +0.05(+1.72%)
Apr 10, 2024 2.890 2.920 2.890 2.900 16,436 +0.00(+0.00%)
Apr 09, 2024 2.870 2.900 2.870 2.900 24,050 +0.08(+2.84%)
Apr 08, 2024 2.800 2.830 2.800 2.820 1,900 +0.02(+0.71%)
Apr 05, 2024 2.810 2.810 2.800 2.800 2,000 +0.00(+0.00%)
Apr 04, 2024 2.710 2.800 2.690 2.800 6,600 +0.07(+2.56%)
Apr 03, 2024 2.720 2.730 2.700 2.730 10,920 -0.06(-2.15%)
Apr 02, 2024 2.790 2.790 2.790 2.790 1,500 +0.02(+0.72%)
Apr 01, 2024 2.750 2.770 2.750 2.770 300 +0.05(+1.84%)
Mar 28, 2024 2.720 0 -0.01(-0.37%)
Mar 27, 2024 2.730 2.730 2.730 2.730 100 +0.02(+0.74%)
Mar 26, 2024 2.690 2.710 2.650 2.710 1,600 +0.00(+0.00%)
Mar 22, 2024 2.710 0 +0.00(+0.00%)
Mar 21, 2024 2.730 2.730 2.710 2.710 204 +0.00(+0.00%)
Mar 20, 2024 2.760 2.760 2.700 2.710 400 -0.08(-2.87%)
Mar 19, 2024 2.750 2.790 2.670 2.790 1,920 +0.04(+1.45%)
Mar 18, 2024 2.790 2.800 2.640 2.750 13,001 +0.08(+3.00%)
Mar 15, 2024 2.670 2.670 2.620 2.670 1,310 -0.01(-0.37%)
Mar 14, 2024 2.750 2.750 2.680 2.680 1,300 -0.10(-3.60%)
Mar 13, 2024 2.630 2.800 2.630 2.780 2,105 +0.18(+6.92%)
Mar 12, 2024 2.560 2.600 2.560 2.600 400 +0.05(+1.96%)
Mar 11, 2024 2.600 2.600 2.520 2.550 3,000 -0.05(-1.92%)
Mar 08, 2024 2.190 2.600 2.190 2.600 5,702 +0.08(+3.17%)
Mar 07, 2024 2.630 2.630 2.520 2.520 3,700 -0.13(-4.91%)
Mar 05, 2024 2.650 0 -0.16(-5.69%)
Mar 04, 2024 2.820 2.820 2.810 2.810 222 +0.01(+0.36%)
Mar 01, 2024 2.800 2.800 2.800 2.800 100 -0.02(-0.71%)
Feb 29, 2024 2.920 2.960 2.820 2.820 15,400 -0.13(-4.41%)
Feb 28, 2024 2.850 2.950 2.790 2.950 12,235 +0.10(+3.51%)
Feb 27, 2024 2.770 2.850 2.770 2.850 2,200 +0.10(+3.64%)
Feb 26, 2024 2.700 2.850 2.700 2.750 4,950 +0.05(+1.85%)
Feb 23, 2024 2.350 2.700 2.350 2.700 1,940 -0.05(-1.82%)
Feb 22, 2024 2.730 2.750 2.730 2.750 82,800 +0.05(+1.85%)
Feb 21, 2024 2.620 2.710 2.620 2.700 42,820 +0.10(+3.85%)
Feb 20, 2024 2.340 2.600 2.340 2.600 8,047 -0.03(-1.14%)
Feb 16, 2024 2.630 0 -0.03(-1.13%)
Feb 15, 2024 2.480 2.760 2.470 2.660 16,735 +0.20(+8.13%)
Feb 14, 2024 2.440 2.460 2.440 2.460 1,200 -0.02(-0.81%)
Feb 13, 2024 2.400 2.480 2.400 2.480 15,600 +0.08(+3.33%)
Feb 12, 2024 2.380 2.400 2.380 2.400 1,062 +0.00(+0.00%)
Feb 09, 2024 2.370 2.400 2.370 2.400 10,800 +0.04(+1.69%)
Feb 08, 2024 2.330 2.360 2.330 2.360 200 +0.02(+0.85%)
Feb 06, 2024 2.340 0 -0.04(-1.68%)
Feb 05, 2024 2.380 2.390 2.380 2.380 1,600 +0.02(+0.85%)
Feb 01, 2024 2.360 0 +0.00(+0.00%)
Jan 31, 2024 2.280 2.360 2.280 2.360 4,501 +0.08(+3.51%)
Jan 30, 2024 2.240 2.280 2.230 2.280 1,601 +0.00(+0.00%)
Jan 29, 2024 2.300 2.300 2.280 2.280 200 -0.01(-0.44%)
Jan 25, 2024 2.290 26 +0.00(+0.00%)
Jan 23, 2024 2.290 0 -0.05(-2.14%)
Jan 22, 2024 2.300 2.340 2.270 2.340 1,700 +0.06(+2.63%)
Jan 19, 2024 2.280 2.280 2.280 2.280 2,300 -0.01(-0.44%)
Jan 17, 2024 2.290 0 +0.02(+0.88%)
Jan 15, 2024 2.270 0 -0.08(-3.40%)
Jan 12, 2024 2.350 2.350 2.350 2.350 1,000 +0.01(+0.43%)
Jan 11, 2024 2.310 2.340 2.270 2.340 2,000 +0.00(+0.00%)
Jan 10, 2024 2.300 2.340 2.300 2.340 2,100 -0.01(-0.43%)
Jan 09, 2024 2.300 2.360 2.300 2.350 1,800 +0.02(+0.86%)
Jan 08, 2024 2.310 2.330 2.310 2.330 2,500 +0.02(+0.87%)
Jan 05, 2024 2.300 2.330 2.290 2.310 2,200 +0.04(+1.76%)
Jan 03, 2024 2.270 0 -0.01(-0.44%)
Jan 02, 2024 2.280 2.280 2.280 2.280 1,600 -0.02(-0.87%)
Dec 29, 2023 2.300 0 +0.01(+0.44%)
Dec 28, 2023 2.270 2.290 2.250 2.290 400 +0.06(+2.69%)
Dec 27, 2023 2.170 2.230 2.150 2.230 5,100 -0.02(-0.89%)
Dec 21, 2023 2.250 0 +0.05(+2.27%)
Dec 20, 2023 2.210 2.210 2.200 2.200 1,100 -0.08(-3.51%)
Dec 19, 2023 2.240 2.280 2.210 2.280 1,287 +0.00(+0.00%)
Dec 18, 2023 2.290 2.300 2.270 2.280 5,477 +0.07(+3.17%)
Dec 15, 2023 2.230 2.230 2.140 2.210 9,745 -0.01(-0.45%)
Dec 14, 2023 2.220 2.220 2.220 2.220 175 +0.02(+0.91%)
Dec 11, 2023 2.200 0 +0.02(+0.92%)
Dec 08, 2023 2.220 2.220 2.180 2.180 800 -0.04(-1.80%)
Dec 06, 2023 2.220 0 +0.00(+0.00%)
Dec 05, 2023 2.200 2.220 2.200 2.220 10,100 +0.03(+1.37%)
Dec 04, 2023 2.160 2.200 2.160 2.190 2,910 -0.04(-1.79%)
Dec 01, 2023 2.210 2.240 2.210 2.230 1,028 -0.01(-0.45%)
Nov 29, 2023 2.240 0 +0.05(+2.28%)
Nov 28, 2023 2.250 2.250 2.150 2.190 2,400 -0.08(-3.52%)
Nov 27, 2023 2.270 2.270 2.270 2.270 250 +0.04(+1.79%)
Nov 24, 2023 2.230 2.230 2.230 2.230 130 +0.01(+0.45%)
Nov 23, 2023 2.230 2.230 2.220 2.220 4,200 +0.02(+0.91%)
Nov 22, 2023 2.350 2.350 2.140 2.200 2,950 -0.11(-4.76%)
Nov 21, 2023 2.300 2.340 2.300 2.310 700 -0.01(-0.43%)
Nov 20, 2023 2.110 2.360 2.110 2.320 3,135 -0.03(-1.28%)
Nov 17, 2023 2.380 2.380 2.350 2.350 9,400 -0.03(-1.26%)
Nov 16, 2023 2.390 2.390 2.350 2.380 1,400 +0.11(+4.85%)
Nov 15, 2023 2.400 2.400 2.270 2.270 6,705 -0.09(-3.81%)
Nov 14, 2023 2.390 2.400 2.340 2.360 7,400 -0.04(-1.67%)
Nov 13, 2023 2.480 2.480 2.400 2.400 12,405 +0.03(+1.27%)
Nov 10, 2023 2.370 2.370 2.370 2.370 2,610 +0.00(+0.00%)
Nov 09, 2023 2.310 2.370 2.310 2.370 2,300 +0.15(+6.76%)
Nov 08, 2023 2.400 2.400 2.180 2.220 3,100 -0.20(-8.26%)
Nov 07, 2023 2.440 2.440 2.420 2.420 210 -0.04(-1.63%)
Nov 06, 2023 2.500 2.500 2.460 2.460 400 +0.06(+2.50%)
Nov 02, 2023 2.400 0 -0.05(-2.04%)
Oct 31, 2023 2.450 0 -0.04(-1.61%)
Oct 30, 2023 2.440 2.490 2.440 2.490 601 +0.17(+7.33%)
Oct 27, 2023 2.290 2.320 2.290 2.320 600 +0.07(+3.11%)
Oct 26, 2023 2.250 2.250 2.250 2.250 1,900 +0.00(+0.00%)
Oct 25, 2023 2.200 2.250 2.200 2.250 3,500 -0.01(-0.44%)
Oct 24, 2023 2.260 2.260 2.260 2.260 300 +0.02(+0.89%)
Oct 23, 2023 2.290 2.290 2.240 2.240 801 -0.07(-3.03%)
Oct 20, 2023 2.350 2.350 2.310 2.310 301 -0.06(-2.53%)
Oct 19, 2023 2.370 2.370 2.370 2.370 100 +0.02(+0.85%)
Oct 18, 2023 2.380 2.410 2.350 2.350 3,300 -0.08(-3.29%)
Oct 17, 2023 2.430 2.430 2.430 2.430 100 +0.00(+0.00%)
Oct 16, 2023 2.420 2.500 2.400 2.430 1,103 -0.01(-0.41%)
Oct 13, 2023 2.360 2.440 2.360 2.440 1,100 +0.03(+1.24%)
Oct 12, 2023 2.430 2.430 2.400 2.410 1,160 +0.05(+2.12%)
Oct 11, 2023 2.390 2.390 2.350 2.360 2,500 +0.00(+0.00%)
Oct 10, 2023 2.320 2.400 2.320 2.360 5,100 +0.06(+2.61%)
Oct 06, 2023 2.300 0 -0.02(-0.86%)
Oct 05, 2023 2.290 2.350 2.290 2.320 2,750 +0.04(+1.75%)
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.