Gear Energy (TSX: GXE )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.8400 0.8500 0.8200 0.8500 153,130 +0.03(+3.66%)
Apr 27, 2017 0.8400 0.8600 0.8100 0.8200 211,208 -0.04(-4.65%)
Apr 26, 2017 0.8300 0.8700 0.8300 0.8600 116,487 +0.00(+0.00%)
Apr 25, 2017 0.8400 0.8700 0.8200 0.8600 58,350 -0.02(-2.27%)
Apr 24, 2017 0.8600 0.8800 0.8400 0.8800 83,609 +0.02(+2.33%)
Apr 21, 2017 0.8500 0.8700 0.8200 0.8600 126,950 +0.02(+2.38%)
Apr 20, 2017 0.8600 0.8700 0.8400 0.8400 84,221 -0.02(-2.33%)
Apr 19, 2017 0.8700 0.8800 0.8400 0.8600 402,972 -0.02(-2.27%)
Apr 18, 2017 0.8800 0.9100 0.8800 0.8800 50,536 +0.00(+0.00%)
Apr 17, 2017 0.9200 0.9200 0.8700 0.8800 280,870 -0.04(-4.35%)
Apr 13, 2017 0.9000 0.9200 0.8800 0.9200 660,354 +0.02(+2.22%)
Apr 12, 2017 0.9200 0.9300 0.9000 0.9000 172,900 -0.01(-1.10%)
Apr 11, 2017 0.9300 0.9300 0.9000 0.9100 156,152 -0.01(-1.09%)
Apr 10, 2017 0.9400 0.9400 0.9000 0.9200 734,317 +0.02(+2.22%)
Apr 07, 2017 0.8600 0.9300 0.8600 0.9000 1,031,442 +0.04(+4.65%)
Apr 06, 2017 0.8800 0.9000 0.8600 0.8600 68,309 -0.02(-2.27%)
Apr 05, 2017 0.8500 0.9000 0.8500 0.8800 208,890 +0.03(+3.53%)
Apr 04, 2017 0.8500 0.9000 0.8400 0.8500 165,726 -0.01(-1.16%)
Apr 03, 2017 0.8700 0.8700 0.8500 0.8600 78,099 -0.05(-5.49%)
Mar 31, 2017 0.8800 0.9100 0.8600 0.9100 154,629 +0.03(+3.41%)
Mar 30, 2017 0.8800 0.8900 0.8700 0.8800 97,031 +0.00(+0.00%)
Mar 29, 2017 0.8200 0.8800 0.8200 0.8800 328,975 +0.06(+7.32%)
Mar 28, 2017 0.7800 0.8200 0.7800 0.8200 303,480 +0.05(+6.49%)
Mar 27, 2017 0.8000 0.8000 0.7600 0.7700 543,434 -0.01(-1.28%)
Mar 24, 2017 0.8000 0.8100 0.7800 0.7800 510,445 -0.01(-1.27%)
Mar 23, 2017 0.7900 0.8500 0.7900 0.7900 142,940 +0.00(+0.00%)
Mar 22, 2017 0.8100 0.8150 0.7900 0.7900 226,625 -0.02(-2.47%)
Mar 21, 2017 0.8300 0.8400 0.8100 0.8100 318,700 +0.00(+0.00%)
Mar 20, 2017 0.8200 0.8400 0.8100 0.8100 120,054 -0.05(-5.81%)
Mar 17, 2017 0.8100 0.8700 0.8100 0.8600 227,147 +0.06(+7.50%)
Mar 16, 2017 0.8000 0.8300 0.8000 0.8000 92,050 +0.00(+0.00%)
Mar 15, 2017 0.8000 0.8200 0.7800 0.8000 809,702 +0.01(+1.27%)
Mar 14, 2017 0.7900 0.8000 0.7700 0.7900 202,959 -0.02(-2.47%)
Mar 13, 2017 0.8200 0.8200 0.7900 0.8100 184,868 -0.01(-1.22%)
Mar 10, 2017 0.7800 0.8300 0.7800 0.8200 324,936 +0.02(+2.50%)
Mar 09, 2017 0.8000 0.8050 0.7700 0.8000 567,981 -0.03(-3.61%)
Mar 08, 2017 0.8800 0.8800 0.8200 0.8300 754,750 -0.05(-5.68%)
Mar 07, 2017 0.9200 0.9200 0.8700 0.8800 314,902 -0.03(-3.30%)
Mar 06, 2017 0.9200 0.9400 0.9100 0.9100 90,605 -0.03(-3.19%)
Mar 03, 2017 0.9100 0.9400 0.9000 0.9400 105,671 +0.00(+0.00%)
Mar 02, 2017 0.9400 0.9500 0.9000 0.9400 309,407 -0.01(-1.05%)
Mar 01, 2017 0.9100 0.9500 0.9000 0.9500 210,759 +0.03(+3.26%)
Feb 28, 2017 0.9300 0.9300 0.8800 0.9200 675,061 -0.02(-2.13%)
Feb 27, 2017 0.9700 0.9700 0.9300 0.9400 274,430 -0.03(-3.09%)
Feb 24, 2017 0.9900 0.9900 0.9300 0.9700 330,655 +0.02(+2.11%)
Feb 23, 2017 1.020 1.020 0.9500 0.9500 1,061,073 -0.04(-4.04%)
Feb 22, 2017 1.030 1.040 0.9800 0.9900 352,542 -0.04(-3.88%)
Feb 21, 2017 1.060 1.060 1.030 1.030 190,247 -0.01(-0.96%)
Feb 17, 2017 1.040 1.040 1.040 0 +0.02(+1.96%)
Feb 16, 2017 1.100 1.140 1.020 1.020 865,335 -0.02(-1.92%)
Feb 15, 2017 0.9900 1.050 0.9900 1.040 345,508 +0.06(+6.12%)
Feb 14, 2017 1.000 1.010 0.9800 0.9800 598,609 -0.01(-1.01%)
Feb 13, 2017 0.9900 1.020 0.9900 0.9900 368,606 +0.01(+1.02%)
Feb 10, 2017 0.9700 1.000 0.9700 0.9800 129,165 +0.01(+1.03%)
Feb 09, 2017 0.9700 1.000 0.9500 0.9700 147,090 +0.02(+2.11%)
Feb 08, 2017 0.9600 0.9600 0.9100 0.9500 265,120 +0.02(+2.15%)
Feb 07, 2017 0.9500 0.9600 0.9200 0.9300 182,609 -0.04(-4.12%)
Feb 06, 2017 1.000 1.000 0.9500 0.9700 631,992 -0.03(-3.00%)
Feb 03, 2017 1.000 1.000 0.9900 1.000 308,508 +0.00(+0.00%)
Feb 02, 2017 0.9900 1.000 0.9500 1.000 259,954 +0.03(+3.09%)
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.