Gear Energy (TSX: GXE )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Dec 30, 2020 0.2700 0.3100 0.2700 0.3050 308,145 +0.03(+12.96%)
Dec 29, 2020 0.2650 0.2800 0.2650 0.2700 137,735 +0.00(+0.00%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2020 0.2550 0.2850 0.2550 0.2700 212,226 +0.01(+3.85%)
Dec 22, 2020 0.2600 0.2650 0.2550 0.2600 62,917 +0.00(+0.00%)
Dec 21, 2020 0.2450 0.2700 0.2450 0.2600 110,180 -0.01(-3.70%)
Dec 18, 2020 0.2900 0.2900 0.2600 0.2700 146,525 -0.01(-1.82%)
Dec 17, 2020 0.2650 0.2750 0.2650 0.2750 152,604 +0.01(+3.77%)
Dec 16, 2020 0.2900 0.2900 0.2650 0.2650 397,557 -0.01(-1.85%)
Dec 15, 2020 0.2850 0.2850 0.2650 0.2700 379,267 -0.01(-5.26%)
Dec 14, 2020 0.2800 0.2950 0.2750 0.2850 355,171 +0.02(+7.55%)
Dec 11, 2020 0.2750 0.2800 0.2650 0.2650 220,084 -0.01(-3.64%)
Dec 10, 2020 0.2500 0.2800 0.2500 0.2750 358,955 +0.04(+14.58%)
Dec 09, 2020 0.2400 0.2500 0.2350 0.2400 204,993 +0.00(+0.00%)
Dec 08, 2020 0.2350 0.2550 0.2350 0.2400 54,663 -0.01(-4.00%)
Dec 07, 2020 0.2400 0.2550 0.2350 0.2500 126,710 +0.01(+4.17%)
Dec 04, 2020 0.2300 0.2450 0.2250 0.2400 104,803 +0.03(+14.29%)
Dec 03, 2020 0.2250 0.2450 0.2100 0.2100 258,279 -0.02(-8.70%)
Dec 02, 2020 0.2400 0.2450 0.2250 0.2300 120,281 -0.01(-4.17%)
Dec 01, 2020 0.2400 0.2600 0.2400 0.2400 62,868 -0.02(-5.88%)
Nov 30, 2020 0.2600 0.2700 0.2500 0.2550 58,858 -0.01(-1.92%)
Nov 27, 2020 0.2450 0.2700 0.2450 0.2600 295,580 +0.03(+10.64%)
Nov 26, 2020 0.2450 0.2450 0.2300 0.2350 47,526 -0.01(-4.08%)
Nov 25, 2020 0.2500 0.2500 0.2400 0.2450 111,439 -0.01(-2.00%)
Nov 24, 2020 0.2300 0.2600 0.2300 0.2500 401,527 +0.02(+11.11%)
Nov 23, 2020 0.2200 0.2300 0.2200 0.2250 305,536 +0.01(+4.65%)
Nov 20, 2020 0.2200 0.2300 0.2150 0.2150 31 -0.01(-2.27%)
Nov 19, 2020 0.2200 0.2200 0.2050 0.2200 296,559 +0.02(+7.32%)
Nov 18, 2020 0.2050 0.2200 0.2000 0.2050 767,264 +0.01(+5.13%)
Nov 17, 2020 0.1900 0.2100 0.1900 0.1950 185,961 +0.02(+8.33%)
Nov 16, 2020 0.1900 0.2000 0.1800 0.1800 91,453 -0.01(-2.70%)
Nov 13, 2020 0.1850 0.1850 0.1800 0.1850 3 +0.01(+2.78%)
Nov 12, 2020 0.1900 0.2100 0.1750 0.1800 205,767 -0.01(-2.70%)
Nov 11, 2020 0.1750 0.2000 0.1750 0.1850 292,725 +0.01(+5.71%)
Nov 10, 2020 0.1700 0.1800 0.1600 0.1750 127,380 +0.00(+2.94%)
Nov 09, 2020 0.1600 0.1700 0.1600 0.1700 326,108 +0.02(+9.68%)
Nov 06, 2020 0.1500 0.1600 0.1500 0.1550 3 -0.01(-3.13%)
Nov 05, 2020 0.1600 0.1600 0.1550 0.1600 22,079 +0.00(+0.00%)
Nov 04, 2020 0.1500 0.1600 0.1500 0.1600 42,808 +0.01(+6.67%)
Nov 03, 2020 0.1500 0.1600 0.1500 0.1500 32,735 -0.01(-3.23%)
Nov 02, 2020 0.1500 0.1600 0.1500 0.1550 20,517 +0.01(+3.33%)
Oct 30, 2020 0.1550 0.1550 0.1500 0.1500 3 -0.01(-3.23%)
Oct 29, 2020 0.1550 0.1550 0.1550 0.1550 1,226 -0.01(-3.13%)
Oct 28, 2020 0.1700 0.1700 0.1600 0.1600 148 -0.01(-5.88%)
Oct 27, 2020 0.1550 0.1700 0.1525 0.1700 1,024 +0.02(+9.68%)
Oct 26, 2020 0.1500 0.1550 0.1500 0.1550 53 -0.01(-3.13%)
Oct 23, 2020 0.1500 0.1600 0.1500 0.1600 4 +0.00(+0.00%)
Oct 22, 2020 0.1600 0.1600 0.1550 0.1600 316 +0.00(+0.00%)
Oct 21, 2020 0.1550 0.1600 0.1550 0.1600 252 +0.01(+3.23%)
Oct 20, 2020 0.1600 0.1700 0.1500 0.1550 733 -0.01(-3.13%)
Oct 19, 2020 0.1550 0.1650 0.1550 0.1600 111 +0.00(+0.00%)
Oct 16, 2020 0.1700 0.1700 0.1600 0.1600 20 +0.01(+3.23%)
Oct 15, 2020 0.1650 0.1650 0.1550 0.1550 1,190 -0.02(-8.82%)
Oct 14, 2020 0.1650 0.1700 0.1650 0.1700 70,773 +0.01(+3.03%)
Oct 13, 2020 0.1700 0.1700 0.1600 0.1650 680 +0.01(+3.13%)
Oct 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 08, 2020 0.1700 0.1700 0.1650 0.1700 226 +0.01(+3.03%)
Oct 07, 2020 0.1750 0.1750 0.1650 0.1650 606 -0.01(-5.71%)
Oct 06, 2020 0.1650 0.1750 0.1650 0.1750 520 +0.00(+2.94%)
Oct 05, 2020 0.1600 0.1700 0.1600 0.1700 1,556 +0.01(+6.25%)
Oct 02, 2020 0.1650 0.1650 0.1600 0.1600 1 +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.