Gear Energy (TSX: GXE )

1.080 -0.010 (-0.92%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Dec 28, 2018 0.4900 0.5600 0.4900 0.5400 329,179 +0.05(+10.20%)
Dec 27, 2018 0.5300 0.5700 0.4900 0.4900 280,138 +0.03(+6.52%)
Dec 24, 2018 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Dec 21, 2018 0.5100 0.5400 0.4800 0.4900 210,269 -0.02(-3.92%)
Dec 20, 2018 0.5500 0.5500 0.4900 0.5100 441,196 -0.02(-3.77%)
Dec 19, 2018 0.5300 0.5500 0.5300 0.5300 359,568 +0.00(+0.00%)
Dec 18, 2018 0.5600 0.5700 0.4900 0.5300 677,922 -0.04(-7.02%)
Dec 17, 2018 0.6100 0.6100 0.5700 0.5700 352,385 -0.04(-6.56%)
Dec 14, 2018 0.6500 0.6500 0.6000 0.6100 509,600 -0.02(-3.17%)
Dec 13, 2018 0.5800 0.6500 0.5700 0.6300 237,075 +0.05(+8.62%)
Dec 12, 2018 0.6000 0.6100 0.5800 0.5800 81,000 +0.00(+0.00%)
Dec 11, 2018 0.6000 0.6200 0.5800 0.5800 288,029 +0.02(+3.57%)
Dec 10, 2018 0.6000 0.6100 0.5600 0.5600 327,763 -0.05(-8.20%)
Dec 07, 2018 0.6000 0.6300 0.5900 0.6100 507,018 +0.05(+8.93%)
Dec 06, 2018 0.6000 0.6400 0.5600 0.5600 402,360 -0.04(-6.67%)
Dec 05, 2018 0.6200 0.6300 0.6000 0.6000 166,342 -0.04(-6.25%)
Dec 04, 2018 0.6600 0.6800 0.6200 0.6400 588,842 -0.01(-1.54%)
Dec 03, 2018 0.6700 0.7000 0.6300 0.6500 551,453 +0.05(+8.33%)
Nov 30, 2018 0.5900 0.6000 0.5900 0.6000 44,499 +0.02(+3.45%)
Nov 29, 2018 0.5600 0.6000 0.5600 0.5800 407,153 +0.04(+7.41%)
Nov 28, 2018 0.5700 0.5800 0.5400 0.5400 194,964 -0.02(-3.57%)
Nov 27, 2018 0.6000 0.6000 0.5200 0.5600 487,787 -0.02(-3.45%)
Nov 26, 2018 0.6000 0.6000 0.5800 0.5800 148,461 -0.01(-1.69%)
Nov 23, 2018 0.6200 0.6200 0.5700 0.5900 278,650 -0.07(-10.61%)
Nov 22, 2018 0.6500 0.6600 0.6400 0.6600 39,790 +0.00(+0.00%)
Nov 21, 2018 0.6500 0.6800 0.6200 0.6600 295,870 +0.05(+8.20%)
Nov 20, 2018 0.6900 0.6900 0.5800 0.6100 589,968 -0.04(-6.15%)
Nov 19, 2018 0.6500 0.6600 0.6100 0.6500 324,932 +0.02(+3.17%)
Nov 16, 2018 0.6500 0.7000 0.6300 0.6300 327,421 -0.01(-1.56%)
Nov 15, 2018 0.6200 0.6500 0.6200 0.6400 218,849 +0.04(+6.67%)
Nov 14, 2018 0.6000 0.6300 0.6000 0.6000 272,570 +0.03(+5.26%)
Nov 13, 2018 0.6300 0.6400 0.5700 0.5700 484,840 -0.07(-10.94%)
Nov 12, 2018 0.7500 0.7500 0.6400 0.6400 298,255 -0.08(-11.11%)
Nov 09, 2018 0.7000 0.7200 0.6300 0.7200 856,244 -0.01(-1.37%)
Nov 08, 2018 0.7800 0.7800 0.7300 0.7300 477,080 -0.07(-8.75%)
Nov 07, 2018 0.8000 0.8200 0.7900 0.8000 146,364 -0.02(-2.44%)
Nov 06, 2018 0.8600 0.8600 0.8000 0.8200 152,466 -0.02(-2.38%)
Nov 05, 2018 0.8200 0.8600 0.8200 0.8400 68,800 +0.00(+0.00%)
Nov 02, 2018 0.8800 0.9000 0.8100 0.8400 371,333 -0.04(-4.55%)
Nov 01, 2018 0.8400 0.8900 0.8300 0.8800 388,700 +0.04(+4.76%)
Oct 31, 2018 0.8600 0.8900 0.8100 0.8400 218,200 +0.01(+1.20%)
Oct 30, 2018 0.8500 0.8500 0.8100 0.8300 128,254 -0.03(-3.49%)
Oct 29, 2018 0.8700 0.9100 0.8500 0.8600 154,606 -0.01(-1.15%)
Oct 26, 2018 0.8400 0.8800 0.8200 0.8700 213,341 +0.02(+2.35%)
Oct 25, 2018 0.8300 0.8800 0.8300 0.8500 312,668 +0.04(+4.94%)
Oct 24, 2018 0.9400 0.9700 0.7800 0.8100 659,858 -0.15(-15.62%)
Oct 23, 2018 0.9600 0.9600 0.9100 0.9600 436,920 -0.03(-3.03%)
Oct 22, 2018 1.010 1.010 0.9600 0.9900 90,150 +0.00(+0.00%)
Oct 19, 2018 0.9200 0.9900 0.9100 0.9900 281,867 +0.05(+5.32%)
Oct 18, 2018 0.9700 0.9900 0.9400 0.9400 250,175 -0.03(-3.09%)
Oct 17, 2018 1.040 1.040 0.9700 0.9700 141,096 -0.06(-5.83%)
Oct 16, 2018 0.9900 1.030 0.9800 1.030 376,917 +0.05(+5.10%)
Oct 15, 2018 0.9900 1.050 0.9700 0.9800 238,019 -0.04(-3.92%)
Oct 12, 2018 1.080 1.080 1.000 1.020 122,938 -0.01(-0.97%)
Oct 11, 2018 0.9900 1.040 0.9800 1.030 332,341 +0.00(+0.00%)
Oct 10, 2018 1.090 1.100 0.9600 1.030 995,259 -0.06(-5.50%)
Oct 09, 2018 1.130 1.140 1.080 1.090 186,410 -0.04(-3.54%)
Oct 05, 2018 1.130 1.130 1.130 0 +0.00(+0.00%)
Oct 04, 2018 1.190 1.200 1.130 1.130 189,850 -0.05(-4.24%)
Oct 03, 2018 1.170 1.190 1.160 1.180 140,132 -0.02(-1.67%)
Oct 02, 2018 1.190 1.220 1.160 1.200 656,550 +0.00(+0.00%)
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.