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 (%)
Aug 31, 2015 1.080 1.230 1.030 1.200 134,198 +0.11(+10.09%)
Aug 28, 2015 0.9000 1.150 0.9000 1.090 195,950 +0.19(+21.11%)
Aug 27, 2015 0.9700 0.9900 0.8800 0.9000 274,660 +0.03(+3.45%)
Aug 26, 2015 0.9000 0.9000 0.8500 0.8700 51,092 -0.02(-2.25%)
Aug 25, 2015 0.9700 1.000 0.8900 0.8900 68,539 -0.01(-1.11%)
Aug 24, 2015 0.9000 0.9200 0.8900 0.9000 13,325 -0.05(-5.26%)
Aug 21, 2015 1.000 1.000 0.9100 0.9500 42,618 -0.05(-5.00%)
Aug 20, 2015 1.000 1.100 0.9600 1.000 35,680 +0.00(+0.00%)
Aug 19, 2015 1.040 1.040 0.9400 1.000 578,710 -0.09(-8.26%)
Aug 18, 2015 1.180 1.180 1.080 1.090 224,870 -0.06(-5.22%)
Aug 17, 2015 1.210 1.210 1.060 1.150 11,975 -0.06(-4.96%)
Aug 14, 2015 1.250 1.250 1.180 1.210 130,301 -0.09(-6.92%)
Aug 13, 2015 1.310 1.330 1.300 1.300 29,655 -0.07(-5.11%)
Aug 12, 2015 1.420 1.420 1.310 1.370 12,587 -0.02(-1.44%)
Aug 11, 2015 1.360 1.400 1.190 1.390 81,627 -0.01(-0.71%)
Aug 10, 2015 1.320 1.410 1.310 1.400 28,600 +0.10(+7.69%)
Aug 07, 2015 1.240 1.370 1.240 1.300 34,600 +0.02(+1.56%)
Aug 06, 2015 1.350 1.350 1.250 1.280 81,633 -0.07(-5.19%)
Aug 05, 2015 1.380 1.410 1.330 1.350 32,240 -0.06(-4.26%)
Aug 04, 2015 1.440 1.440 1.350 1.410 28,012 -0.04(-2.76%)
Jul 31, 2015 1.450 1.450 1.450 0 -0.02(-1.36%)
Jul 30, 2015 1.550 1.590 1.470 1.470 38,000 -0.03(-2.00%)
Jul 29, 2015 1.460 1.520 1.460 1.500 20,809 +0.02(+1.35%)
Jul 28, 2015 1.500 1.530 1.440 1.480 73,862 +0.01(+0.68%)
Jul 27, 2015 1.510 1.510 1.400 1.470 17,450 -0.05(-3.29%)
Jul 24, 2015 1.590 1.610 1.490 1.520 101,691 -0.03(-1.94%)
Jul 23, 2015 1.680 1.680 1.510 1.550 116,605 +0.02(+1.31%)
Jul 22, 2015 1.630 1.630 1.530 1.530 8,100 -0.11(-6.71%)
Jul 21, 2015 1.730 1.730 1.610 1.640 6,208 +0.02(+1.23%)
Jul 20, 2015 1.760 1.760 1.600 1.620 22,966 -0.17(-9.50%)
Jul 17, 2015 1.710 1.790 1.700 1.790 72,633 +0.03(+1.70%)
Jul 16, 2015 1.790 1.790 1.710 1.760 35,917 +0.03(+1.73%)
Jul 15, 2015 1.780 1.800 1.730 1.730 14,716 -0.07(-3.89%)
Jul 14, 2015 1.680 1.800 1.660 1.800 67,351 +0.13(+7.78%)
Jul 13, 2015 1.660 1.680 1.610 1.670 236,426 +0.00(+0.00%)
Jul 10, 2015 1.750 1.750 1.640 1.670 103,518 -0.08(-4.57%)
Jul 09, 2015 1.730 1.750 1.700 1.750 25,032 +0.04(+2.34%)
Jul 08, 2015 1.740 1.740 1.710 1.710 301,125 -0.03(-1.72%)
Jul 07, 2015 1.740 1.750 1.650 1.740 88,532 +0.04(+2.35%)
Jul 06, 2015 1.750 1.790 1.700 1.700 33,432 -0.06(-3.41%)
Jul 03, 2015 1.750 1.850 1.750 1.760 25,200 -0.07(-3.83%)
Jul 02, 2015 1.820 1.850 1.820 1.830 62,771 -0.05(-2.66%)
Jun 30, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Jun 29, 2015 1.840 1.880 1.790 1.850 134,100 +0.01(+0.54%)
Jun 26, 2015 1.900 1.900 1.830 1.840 60,590 -0.06(-3.16%)
Jun 25, 2015 1.950 1.950 1.900 1.900 9,530 -0.01(-0.52%)
Jun 24, 2015 1.980 2.010 1.910 1.910 118,700 -0.05(-2.55%)
Jun 23, 2015 1.850 1.970 1.850 1.960 253,729 +0.06(+3.16%)
Jun 22, 2015 1.850 1.900 1.850 1.900 39,565 -0.02(-1.04%)
Jun 19, 2015 1.910 1.920 1.880 1.920 61,397 -0.02(-1.03%)
Jun 18, 2015 1.900 1.950 1.900 1.940 28,457 +0.04(+2.11%)
Jun 17, 2015 1.950 2.000 1.890 1.900 22,692 -0.06(-3.06%)
Jun 16, 2015 1.820 1.970 1.820 1.960 140,192 +0.14(+7.69%)
Jun 15, 2015 1.890 1.960 1.780 1.820 582,108 -0.08(-4.21%)
Jun 12, 2015 1.980 1.980 1.900 1.900 131,825 +0.00(+0.00%)
Jun 11, 2015 2.000 2.000 1.900 1.900 142,299 -0.10(-5.00%)
Jun 10, 2015 2.050 2.080 2.000 2.000 23,520 +0.00(+0.00%)
Jun 09, 2015 1.960 2.050 1.960 2.000 97,026 +0.04(+2.04%)
Jun 08, 2015 1.980 1.990 1.910 1.960 42,400 -0.07(-3.45%)
Jun 05, 2015 1.980 2.080 1.980 2.030 160,932 -0.03(-1.46%)
Jun 04, 2015 2.060 2.080 1.960 2.060 308,890 -0.07(-3.29%)
Jun 03, 2015 2.080 2.140 2.030 2.130 412,355 -0.02(-0.93%)
Jun 02, 2015 2.030 2.160 2.030 2.150 173,426 +0.10(+4.88%)
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.