Skip to main content

Gear Energy (TSX: GXE )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.130 0 +0.04(+3.67%)
Dec 29, 2022 1.080 1.110 1.080 1.090 783,785 -0.01(-0.91%)
Dec 28, 2022 1.170 1.170 1.090 1.100 1,405,597 -0.04(-3.51%)
Dec 23, 2022 1.140 0 +0.10(+9.62%)
Dec 22, 2022 1.060 1.070 1.030 1.040 1,130,782 -0.02(-1.89%)
Dec 21, 2022 1.020 1.080 1.020 1.060 1,073,470 +0.05(+4.95%)
Dec 20, 2022 1.010 1.040 0.9900 1.010 1,551,551 +0.02(+2.02%)
Dec 19, 2022 1.040 1.050 0.9900 0.9900 2,177,638 -0.05(-4.81%)
Dec 16, 2022 1.050 1.050 1.020 1.040 1,946,371 -0.03(-2.80%)
Dec 15, 2022 1.090 1.090 1.050 1.070 707,110 -0.01(-0.93%)
Dec 14, 2022 1.100 1.110 1.070 1.080 1,075,345 -0.03(-2.70%)
Dec 13, 2022 1.110 1.130 1.070 1.110 2,134,662 +0.03(+2.78%)
Dec 12, 2022 1.100 1.120 1.070 1.080 1,381,191 -0.01(-0.92%)
Dec 09, 2022 1.080 1.100 1.070 1.090 1,215,949 +0.00(+0.00%)
Dec 08, 2022 1.120 1.130 1.080 1.090 1,220,419 -0.01(-0.91%)
Dec 07, 2022 1.130 1.140 1.090 1.100 1,976,068 -0.01(-0.90%)
Dec 06, 2022 1.160 1.170 1.100 1.110 2,543,015 -0.07(-5.93%)
Dec 05, 2022 1.180 1.200 1.140 1.180 1,828,269 +0.00(+0.00%)
Dec 02, 2022 1.160 1.200 1.160 1.180 818,396 +0.00(+0.00%)
Dec 01, 2022 1.190 1.200 1.170 1.180 1,273,321 +0.01(+0.85%)
Nov 30, 2022 1.210 1.210 1.170 1.170 1,722,312 -0.01(-0.85%)
Nov 29, 2022 1.190 1.230 1.180 1.180 1,186,399 +0.02(+1.72%)
Nov 28, 2022 1.200 1.200 1.150 1.160 3,435,362 -0.05(-4.13%)
Nov 25, 2022 1.200 1.220 1.200 1.210 540,676 +0.01(+0.83%)
Nov 24, 2022 1.210 1.220 1.190 1.200 1,431,031 -0.02(-1.64%)
Nov 23, 2022 1.230 1.230 1.190 1.220 2,868,859 -0.03(-2.40%)
Nov 22, 2022 1.250 1.250 1.220 1.250 2,679,273 +0.00(+0.00%)
Nov 21, 2022 1.250 1.250 1.190 1.250 1,721,531 -0.02(-1.57%)
Nov 18, 2022 1.240 1.290 1.230 1.270 985,618 +0.00(+0.00%)
Nov 17, 2022 1.250 1.270 1.210 1.270 2,959,168 +0.00(+0.00%)
Nov 16, 2022 1.290 1.290 1.260 1.270 2,024,990 -0.02(-1.55%)
Nov 15, 2022 1.320 1.320 1.270 1.290 1,532,104 -0.01(-0.77%)
Nov 14, 2022 1.360 1.360 1.300 1.300 1,617,867 -0.06(-4.41%)
Nov 11, 2022 1.350 1.390 1.340 1.360 1,730,361 +0.03(+2.26%)
Nov 10, 2022 1.300 1.340 1.300 1.330 1,699,708 +0.04(+3.10%)
Nov 09, 2022 1.330 1.340 1.260 1.290 1,572,521 -0.04(-3.01%)
Nov 08, 2022 1.380 1.380 1.330 1.330 1,195,972 -0.05(-3.62%)
Nov 07, 2022 1.380 1.400 1.350 1.380 1,054,009 +0.03(+2.22%)
Nov 04, 2022 1.400 1.420 1.320 1.350 2,396,292 -0.02(-1.46%)
Nov 03, 2022 1.420 1.430 1.360 1.370 2,382,271 -0.05(-3.52%)
Nov 02, 2022 1.430 1.450 1.400 1.420 1,556,854 -0.01(-0.70%)
Nov 01, 2022 1.380 1.440 1.380 1.430 1,515,473 +0.06(+4.38%)
Oct 31, 2022 1.330 1.380 1.330 1.370 1,105,175 +0.04(+3.01%)
Oct 28, 2022 1.340 1.350 1.300 1.330 830,264 -0.01(-0.75%)
Oct 27, 2022 1.390 1.400 1.340 1.340 834,908 -0.02(-1.47%)
Oct 26, 2022 1.320 1.380 1.320 1.360 1,262,668 +0.04(+3.03%)
Oct 25, 2022 1.300 1.350 1.300 1.320 646,015 +0.01(+0.76%)
Oct 24, 2022 1.290 1.320 1.280 1.310 707,240 +0.01(+0.77%)
Oct 21, 2022 1.290 1.310 1.280 1.300 547,474 +0.00(+0.00%)
Oct 20, 2022 1.350 1.360 1.280 1.300 1,142,100 -0.02(-1.52%)
Oct 19, 2022 1.250 1.340 1.250 1.320 1,637,388 +0.06(+4.76%)
Oct 18, 2022 1.260 1.270 1.230 1.260 547,007 +0.02(+1.61%)
Oct 17, 2022 1.310 1.310 1.240 1.240 1,369,459 -0.04(-3.13%)
Oct 14, 2022 1.310 1.320 1.260 1.280 2,147,012 -0.04(-3.03%)
Oct 13, 2022 1.220 1.320 1.210 1.320 1,511,770 +0.07(+5.60%)
Oct 12, 2022 1.260 1.260 1.210 1.250 1,382,337 -0.01(-0.79%)
Oct 11, 2022 1.300 1.310 1.250 1.260 1,699,344 -0.08(-5.97%)
Oct 07, 2022 1.340 0 +0.05(+3.88%)
Oct 06, 2022 1.270 1.300 1.260 1.290 939,770 +0.02(+1.57%)
Oct 05, 2022 1.240 1.290 1.210 1.270 1,340,805 +0.04(+3.25%)
Oct 04, 2022 1.210 1.230 1.200 1.230 792,656 +0.05(+4.24%)
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.