Gear Energy (TSX: GXE )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.5400 0.5400 0.5100 0.5400 23,109 +0.03(+5.88%)
Mar 30, 2016 0.5500 0.5500 0.5100 0.5100 49,659 -0.01(-1.92%)
Mar 29, 2016 0.4700 0.5200 0.4550 0.5200 76,180 +0.06(+13.04%)
Mar 28, 2016 0.4650 0.4800 0.4600 0.4600 42,614 -0.02(-4.17%)
Mar 24, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Mar 23, 2016 0.4850 0.4850 0.4600 0.4700 33,590 -0.01(-1.05%)
Mar 22, 2016 0.5300 0.5500 0.4700 0.4750 88,700 -0.06(-10.38%)
Mar 21, 2016 0.5500 0.5600 0.5100 0.5300 35,600 -0.02(-3.64%)
Mar 18, 2016 0.5500 0.5900 0.5500 0.5500 70,017 -0.02(-3.51%)
Mar 17, 2016 0.5800 0.5800 0.5500 0.5700 145,123 +0.00(+0.00%)
Mar 16, 2016 0.4700 0.5800 0.4700 0.5700 237,724 +0.12(+28.09%)
Mar 15, 2016 0.4800 0.4900 0.4150 0.4450 138,184 -0.05(-11.00%)
Mar 14, 2016 0.5100 0.5100 0.4800 0.5000 210,000 -0.03(-5.66%)
Mar 11, 2016 0.5200 0.5300 0.5000 0.5300 161,818 +0.04(+8.16%)
Mar 10, 2016 0.5400 0.5400 0.4800 0.4900 52,360 -0.03(-5.77%)
Mar 09, 2016 0.4600 0.5700 0.4500 0.5200 300,715 +0.07(+15.56%)
Mar 08, 2016 0.4700 0.4800 0.4500 0.4500 167,700 -0.02(-4.26%)
Mar 07, 2016 0.4500 0.4800 0.4400 0.4700 270,000 +0.04(+9.30%)
Mar 04, 2016 0.4450 0.4800 0.4300 0.4300 166,278 +0.02(+4.88%)
Mar 03, 2016 0.4300 0.5000 0.4100 0.4100 207,339 -0.02(-3.53%)
Mar 02, 2016 0.3900 0.4250 0.3900 0.4250 38,000 +0.02(+4.94%)
Mar 01, 2016 0.3500 0.4300 0.3500 0.4050 110,499 +0.06(+15.71%)
Feb 29, 2016 0.3500 0.3500 0.3500 0.3500 86,000 +0.01(+1.45%)
Feb 26, 2016 0.3500 0.3500 0.3450 0.3450 115,460 -0.01(-1.43%)
Feb 25, 2016 0.3450 0.3500 0.3450 0.3500 19,361 +0.00(+0.00%)
Feb 24, 2016 0.3300 0.3650 0.3300 0.3500 142,536 -0.01(-1.41%)
Feb 23, 2016 0.3300 0.3550 0.3300 0.3550 56,063 +0.01(+1.43%)
Feb 22, 2016 0.3450 0.3600 0.3300 0.3500 130,725 +0.03(+9.37%)
Feb 19, 2016 0.3200 0.3450 0.3200 0.3200 37,730 +0.00(+0.00%)
Feb 18, 2016 0.3500 0.3500 0.3200 0.3200 111,950 -0.03(-8.57%)
Feb 17, 2016 0.3550 0.3650 0.3500 0.3500 78,200 +0.01(+1.45%)
Feb 16, 2016 0.3200 0.3500 0.3200 0.3450 50,727 +0.04(+13.11%)
Feb 12, 2016 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Feb 11, 2016 0.3000 0.3100 0.3000 0.3100 120,675 +0.01(+1.64%)
Feb 10, 2016 0.3300 0.3300 0.3000 0.3050 67,600 -0.02(-6.15%)
Feb 09, 2016 0.3100 0.3250 0.3000 0.3250 163,715 +0.01(+1.56%)
Feb 08, 2016 0.3200 0.3300 0.3100 0.3200 51,608 +0.00(+0.00%)
Feb 05, 2016 0.3500 0.3500 0.3200 0.3200 211,032 -0.03(-8.57%)
Feb 04, 2016 0.3700 0.3700 0.3400 0.3500 79,600 +0.01(+2.94%)
Feb 03, 2016 0.3400 0.3500 0.3200 0.3400 287,408 +0.01(+1.49%)
Feb 02, 2016 0.3300 0.3450 0.3100 0.3350 166,332 -0.02(-5.63%)
Feb 01, 2016 0.3700 0.3700 0.3500 0.3550 113,008 -0.02(-4.05%)
Jan 29, 2016 0.3650 0.3800 0.3350 0.3700 208,030 +0.00(+0.00%)
Jan 28, 2016 0.3900 0.4000 0.3450 0.3700 145,620 +0.02(+4.23%)
Jan 27, 2016 0.3750 0.4000 0.3500 0.3550 176,000 -0.05(-11.25%)
Jan 26, 2016 0.3700 0.4500 0.3600 0.4000 80,000 +0.06(+15.94%)
Jan 25, 2016 0.4050 0.4050 0.3450 0.3450 165,814 -0.06(-13.75%)
Jan 22, 2016 0.3800 0.4250 0.3700 0.4000 357,150 +0.07(+19.40%)
Jan 21, 2016 0.3000 0.3350 0.2900 0.3350 246,611 +0.05(+17.54%)
Jan 20, 2016 0.3050 0.3400 0.2500 0.2850 487,550 -0.03(-8.06%)
Jan 19, 2016 0.3100 0.3200 0.3000 0.3100 238,535 +0.00(+0.00%)
Jan 18, 2016 0.3400 0.3400 0.3100 0.3100 60,775 +0.00(+0.00%)
Jan 15, 2016 0.3500 0.3500 0.3100 0.3100 99,950 -0.05(-13.89%)
Jan 14, 2016 0.3400 0.3600 0.3400 0.3600 67,575 +0.02(+7.46%)
Jan 13, 2016 0.4000 0.4000 0.3350 0.3350 67,470 -0.04(-10.67%)
Jan 12, 2016 0.4200 0.4400 0.3750 0.3750 354,970 -0.04(-10.71%)
Jan 11, 2016 0.4350 0.4400 0.4200 0.4200 172,923 -0.02(-3.45%)
Jan 08, 2016 0.4600 0.4600 0.4350 0.4350 189,412 -0.03(-7.45%)
Jan 07, 2016 0.4700 0.4800 0.4600 0.4700 105,000 -0.01(-2.08%)
Jan 06, 2016 0.5100 0.5200 0.4700 0.4800 121,360 -0.04(-7.69%)
Jan 05, 2016 0.5400 0.5400 0.5200 0.5200 17,671 -0.01(-1.89%)
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.