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 (%)
Apr 30, 2019 0.7900 0.8000 0.7500 0.7900 174,260 +0.01(+1.28%)
Apr 29, 2019 0.7500 0.8000 0.7100 0.7800 470,239 +0.07(+9.86%)
Apr 26, 2019 0.7700 0.7800 0.7100 0.7100 238,196 -0.07(-8.97%)
Apr 25, 2019 0.8000 0.8100 0.7800 0.7800 290,181 -0.03(-3.70%)
Apr 24, 2019 0.8600 0.8600 0.8100 0.8100 316,378 -0.05(-5.81%)
Apr 23, 2019 0.8700 0.8700 0.8600 0.8600 328,381 +0.02(+2.38%)
Apr 22, 2019 0.8100 0.8500 0.8100 0.8400 851,150 +0.05(+6.33%)
Apr 18, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Apr 17, 2019 0.8300 0.8300 0.7900 0.7900 119,565 -0.01(-1.25%)
Apr 16, 2019 0.8200 0.8200 0.8000 0.8000 170,755 -0.01(-1.23%)
Apr 15, 2019 0.7900 0.8300 0.7900 0.8100 171,160 -0.01(-1.22%)
Apr 12, 2019 0.7700 0.8200 0.7700 0.8200 899,124 +0.04(+5.13%)
Apr 11, 2019 0.7700 0.7800 0.7500 0.7800 163,038 +0.00(+0.00%)
Apr 10, 2019 0.7800 0.7800 0.7800 0.7800 282,989 +0.02(+2.63%)
Apr 09, 2019 0.7900 0.8100 0.7600 0.7600 206,252 -0.03(-3.80%)
Apr 08, 2019 0.7200 0.7900 0.7200 0.7900 417,453 +0.09(+12.86%)
Apr 05, 2019 0.6400 0.7400 0.6400 0.7000 404,282 +0.07(+11.11%)
Apr 04, 2019 0.6200 0.6400 0.6200 0.6300 86,222 +0.00(+0.00%)
Apr 03, 2019 0.6200 0.6300 0.5900 0.6300 1,464,049 +0.01(+1.61%)
Apr 02, 2019 0.6100 0.6200 0.5900 0.6200 150,600 +0.02(+3.33%)
Apr 01, 2019 0.5800 0.6100 0.5800 0.6000 2,938,857 -0.01(-1.64%)
Mar 29, 2019 0.6000 0.6100 0.5700 0.6100 172,091 +0.00(+0.00%)
Mar 28, 2019 0.5700 0.6100 0.5700 0.6100 42,968 +0.03(+5.17%)
Mar 27, 2019 0.5700 0.6000 0.5700 0.5800 204,158 +0.00(+0.00%)
Mar 26, 2019 0.5900 0.5900 0.5700 0.5800 83,085 +0.00(+0.00%)
Mar 25, 2019 0.6000 0.6000 0.5800 0.5800 50,029 -0.03(-4.92%)
Mar 22, 2019 0.6000 0.6100 0.5800 0.6100 107,102 +0.01(+1.67%)
Mar 21, 2019 0.5900 0.6100 0.5800 0.6000 613,702 -0.01(-1.64%)
Mar 20, 2019 0.6000 0.6100 0.5900 0.6100 516,246 +0.04(+7.02%)
Mar 19, 2019 0.5900 0.5900 0.5700 0.5700 99,270 -0.02(-3.39%)
Mar 18, 2019 0.6000 0.6000 0.5900 0.5900 151,174 +0.02(+3.51%)
Mar 15, 2019 0.6100 0.6100 0.5700 0.5700 469,355 -0.03(-5.00%)
Mar 14, 2019 0.6000 0.6000 0.5900 0.6000 247,926 +0.00(+0.00%)
Mar 13, 2019 0.6300 0.6300 0.5900 0.6000 1,168,434 +0.01(+1.69%)
Mar 12, 2019 0.6100 0.6100 0.5900 0.5900 264,782 +0.01(+1.72%)
Mar 11, 2019 0.6000 0.6000 0.5800 0.5800 189,800 -0.01(-1.69%)
Mar 08, 2019 0.6000 0.6100 0.5800 0.5900 235,839 -0.02(-3.28%)
Mar 07, 2019 0.6200 0.6200 0.6000 0.6100 294,519 +0.00(+0.00%)
Mar 06, 2019 0.6200 0.6200 0.6100 0.6100 126,675 -0.02(-3.17%)
Mar 05, 2019 0.6300 0.6300 0.6200 0.6300 64,900 +0.00(+0.00%)
Mar 04, 2019 0.6500 0.6500 0.6000 0.6300 266,842 -0.02(-3.08%)
Mar 01, 2019 0.6400 0.6500 0.6300 0.6500 102,349 +0.02(+3.17%)
Feb 28, 2019 0.6400 0.6400 0.6000 0.6300 608,056 -0.01(-1.56%)
Feb 27, 2019 0.6400 0.6600 0.6400 0.6400 189,908 +0.01(+1.59%)
Feb 26, 2019 0.6100 0.6300 0.6000 0.6300 570,106 +0.02(+3.28%)
Feb 25, 2019 0.6100 0.6200 0.6100 0.6100 1,067,100 +0.00(+0.00%)
Feb 22, 2019 0.6200 0.6300 0.6000 0.6100 62,633 +0.00(+0.00%)
Feb 21, 2019 0.6200 0.6200 0.6000 0.6100 126,000 -0.01(-1.61%)
Feb 20, 2019 0.6300 0.6300 0.6100 0.6200 195,202 -0.01(-1.59%)
Feb 19, 2019 0.6400 0.6500 0.6300 0.6300 167,941 -0.01(-1.56%)
Feb 15, 2019 0.6400 0.6400 0.6400 0 +0.06(+10.34%)
Feb 14, 2019 0.5400 0.5800 0.5400 0.5800 86,562 +0.03(+5.45%)
Feb 13, 2019 0.5500 0.5700 0.5400 0.5500 100,512 +0.00(+0.00%)
Feb 12, 2019 0.5700 0.5700 0.5500 0.5500 119,127 +0.00(+0.00%)
Feb 11, 2019 0.5500 0.5700 0.5400 0.5500 134,195 -0.01(-1.79%)
Feb 08, 2019 0.5500 0.5600 0.5500 0.5600 77,500 +0.00(+0.00%)
Feb 07, 2019 0.5700 0.5700 0.5600 0.5600 55,545 -0.03(-5.08%)
Feb 06, 2019 0.5800 0.6000 0.5600 0.5900 68,591 +0.00(+0.00%)
Feb 05, 2019 0.6000 0.6000 0.5700 0.5900 139,500 -0.01(-1.67%)
Feb 04, 2019 0.6800 0.6800 0.6000 0.6000 163,550 -0.02(-3.23%)
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.