Skip to main content

Gear Energy Ltd (TSX: GXE )

0.6600 +0.0200 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.8600 0.8800 0.8600 0.8800 817,348 +0.00(+0.00%)
Oct 28, 2021 0.8400 0.8800 0.8200 0.8800 1,107,643 +0.04(+4.76%)
Oct 27, 2021 0.8500 0.9000 0.8400 0.8400 1,333,833 -0.04(-4.55%)
Oct 26, 2021 0.8900 0.8600 0.8800 1,975,101 -0.01(-1.12%)
Oct 25, 2021 0.9000 0.9200 0.8900 0.8900 2,541,493 +0.00(+0.00%)
Oct 22, 2021 0.9100 0.9100 0.8700 0.8900 1,157,072 -0.01(-1.11%)
Oct 21, 2021 0.9000 0.9100 0.8600 0.9000 793,196 -0.01(-1.10%)
Oct 20, 2021 0.8900 0.9300 0.8900 0.9100 928,357 +0.00(+0.00%)
Oct 19, 2021 0.9000 0.9200 0.8800 0.9100 798,832 +0.02(+2.25%)
Oct 18, 2021 0.9500 0.9500 0.8900 0.8900 2,071,783 -0.05(-5.32%)
Oct 15, 2021 0.9400 0.9500 0.9200 0.9400 1,384,202 +0.01(+1.08%)
Oct 14, 2021 0.9300 0.9500 0.9100 0.9300 1,658,866 +0.02(+2.20%)
Oct 13, 2021 0.9300 0.9300 0.9000 0.9100 670,923 -0.01(-1.09%)
Oct 12, 2021 0.9600 0.9600 0.9100 0.9200 1,041,728 -0.01(-1.08%)
Oct 08, 2021 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Oct 07, 2021 0.9100 0.9600 0.9100 0.9200 1,184,415 +0.01(+1.10%)
Oct 06, 2021 0.9200 0.9400 0.8900 0.9100 1,310,556 -0.04(-4.21%)
Oct 05, 2021 0.9800 0.9800 0.9300 0.9500 1,844,608 +0.01(+1.06%)
Oct 04, 2021 0.9100 0.9500 0.9100 0.9400 2,374,949 +0.05(+5.62%)
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.