Gear Energy (TSX: GXE )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.790 5.800 5.350 5.620 226,420 -0.21(-3.60%)
Jul 30, 2014 5.950 5.990 5.800 5.830 189,601 -0.12(-2.02%)
Jul 29, 2014 6.050 6.060 5.960 5.950 89,968 -0.09(-1.49%)
Jul 28, 2014 6.180 6.230 6.010 6.040 270,397 -0.21(-3.36%)
Jul 25, 2014 6.290 6.290 6.220 6.250 163,400 -0.04(-0.64%)
Jul 24, 2014 6.160 6.290 6.140 6.290 246,968 +0.14(+2.28%)
Jul 23, 2014 6.100 6.200 6.080 6.150 147,878 +0.12(+1.99%)
Jul 22, 2014 5.900 6.130 5.880 6.030 70,807 +0.16(+2.73%)
Jul 21, 2014 5.890 5.940 5.800 5.870 34,708 +0.04(+0.69%)
Jul 18, 2014 5.760 5.850 5.760 5.830 408,270 +0.03(+0.52%)
Jul 17, 2014 5.880 5.880 5.770 5.800 40,693 -0.05(-0.85%)
Jul 16, 2014 5.730 5.850 5.670 5.850 81,064 +0.18(+3.17%)
Jul 15, 2014 5.840 5.840 5.640 5.670 167,387 -0.13(-2.24%)
Jul 14, 2014 5.630 5.850 5.630 5.800 677,572 +0.04(+0.69%)
Jul 11, 2014 5.890 5.950 5.630 5.760 132,152 -0.13(-2.21%)
Jul 10, 2014 6.000 6.010 5.870 5.890 267,333 -0.12(-2.00%)
Jul 09, 2014 5.990 6.050 5.980 6.010 172,627 +0.00(+0.00%)
Jul 08, 2014 5.910 6.060 5.750 6.010 147,454 +0.09(+1.52%)
Jul 07, 2014 6.240 6.240 5.920 5.920 90,806 -0.29(-4.67%)
Jul 04, 2014 6.150 6.210 6.120 6.210 50,865 +0.05(+0.81%)
Jul 03, 2014 6.280 6.290 6.140 6.160 143,332 -0.06(-0.96%)
Jul 02, 2014 6.350 6.350 6.190 6.220 140,042 -0.05(-0.80%)
Jun 30, 2014 6.270 6.270 6.270 0 +0.09(+1.46%)
Jun 27, 2014 6.080 6.410 6.050 6.180 395,794 +0.09(+1.48%)
Jun 26, 2014 5.790 6.120 5.790 6.090 435,743 +0.25(+4.28%)
Jun 25, 2014 5.730 5.950 5.730 5.840 305,423 -0.01(-0.17%)
Jun 24, 2014 6.060 6.130 5.760 5.850 998,247 -0.20(-3.31%)
Jun 23, 2014 5.850 6.050 5.730 6.050 390,090 +0.24(+4.13%)
Jun 20, 2014 5.470 5.830 5.470 5.810 407,700 +0.27(+4.87%)
Jun 19, 2014 5.550 5.550 5.480 5.540 66,729 +0.00(+0.00%)
Jun 18, 2014 5.500 5.600 5.470 5.540 135,342 +0.05(+0.91%)
Jun 17, 2014 5.560 5.560 5.430 5.490 278,798 -0.05(-0.90%)
Jun 16, 2014 5.530 5.600 5.500 5.540 413,438 +0.03(+0.54%)
Jun 13, 2014 5.450 5.570 5.370 5.510 228,885 +0.08(+1.47%)
Jun 12, 2014 5.330 5.450 5.330 5.430 1,554,948 +0.15(+2.84%)
Jun 11, 2014 5.310 5.400 5.250 5.280 308,937 -0.02(-0.38%)
Jun 10, 2014 5.350 5.430 5.270 5.300 153,093 -0.06(-1.12%)
Jun 06, 2014 5.300 5.360 5.250 5.360 84,987 +0.08(+1.52%)
Jun 05, 2014 5.310 5.330 5.220 5.280 100,697 -0.06(-1.12%)
Jun 04, 2014 5.330 5.370 5.260 5.340 158,063 -0.01(-0.19%)
Jun 03, 2014 5.420 5.490 5.310 5.350 98,181 -0.05(-0.93%)
Jun 02, 2014 5.250 5.450 5.250 5.400 176,926 +0.11(+2.08%)
May 30, 2014 5.330 5.350 5.260 5.290 96,556 -0.06(-1.12%)
May 29, 2014 5.410 5.500 5.300 5.350 121,873 -0.07(-1.29%)
May 28, 2014 5.420 5.550 5.400 5.420 134,579 -0.08(-1.45%)
May 27, 2014 5.670 5.670 5.480 5.500 135,511 -0.10(-1.79%)
May 26, 2014 5.470 5.700 5.450 5.600 145,174 +0.12(+2.19%)
May 23, 2014 5.450 5.490 5.400 5.480 50,347 +0.14(+2.53%)
May 22, 2014 5.380 5.430 5.300 5.345 53,403 +0.02(+0.47%)
May 21, 2014 5.040 5.330 5.040 5.320 117,725 +0.32(+6.40%)
May 20, 2014 5.060 5.170 5.000 5.000 103,030 -0.06(-1.19%)
May 16, 2014 5.060 5.060 5.060 0 +0.02(+0.40%)
May 15, 2014 5.210 5.260 4.990 5.040 366,236 -0.23(-4.36%)
May 14, 2014 5.300 5.420 5.250 5.270 113,462 -0.08(-1.50%)
May 13, 2014 5.340 5.430 5.280 5.350 243,518 +0.10(+1.90%)
May 12, 2014 5.200 5.410 5.200 5.250 617,857 +0.05(+0.96%)
May 09, 2014 5.330 5.400 4.990 5.200 307,838 -0.10(-1.89%)
May 08, 2014 5.550 5.580 5.180 5.300 526,380 -0.24(-4.33%)
May 07, 2014 5.500 5.550 5.500 5.540 99,955 -0.01(-0.18%)
May 06, 2014 5.490 5.580 5.440 5.550 549,212 +0.06(+1.09%)
May 05, 2014 5.500 5.510 5.410 5.490 263,372 +0.01(+0.18%)
May 02, 2014 5.600 5.600 5.430 5.480 264,323 -0.06(-1.08%)
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.