Gear Energy (TSX: GXE )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 9:37 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.190 1.190 1.190 0 +0.03(+2.59%)
Aug 30, 2018 1.250 1.250 1.150 1.160 281,098 -0.07(-5.69%)
Aug 29, 2018 1.200 1.250 1.200 1.230 364,062 +0.05(+4.24%)
Aug 28, 2018 1.210 1.210 1.140 1.180 206,709 -0.03(-2.48%)
Aug 27, 2018 1.190 1.210 1.190 1.210 328,345 +0.02(+1.68%)
Aug 24, 2018 1.200 1.250 1.190 1.190 250,734 +0.01(+0.85%)
Aug 23, 2018 1.200 1.230 1.180 1.180 199,459 -0.04(-3.28%)
Aug 22, 2018 1.160 1.230 1.160 1.220 291,517 +0.08(+7.02%)
Aug 21, 2018 1.120 1.150 1.100 1.140 335,700 +0.02(+1.79%)
Aug 20, 2018 1.140 1.140 1.120 1.120 173,635 -0.03(-2.61%)
Aug 17, 2018 1.140 1.180 1.140 1.150 111,457 -0.05(-4.17%)
Aug 16, 2018 1.050 1.200 1.020 1.200 1,035,145 +0.17(+16.50%)
Aug 15, 2018 1.130 1.130 1.000 1.030 900,464 -0.09(-8.04%)
Aug 14, 2018 1.220 1.220 1.120 1.120 309,887 -0.08(-6.67%)
Aug 13, 2018 1.300 1.330 1.140 1.200 808,339 -0.14(-10.45%)
Aug 10, 2018 1.310 1.340 1.300 1.340 141,502 +0.04(+3.08%)
Aug 09, 2018 1.350 1.350 1.300 1.300 339,010 -0.06(-4.41%)
Aug 08, 2018 1.380 1.400 1.290 1.360 592,141 -0.02(-1.45%)
Aug 07, 2018 1.370 1.400 1.370 1.380 264,592 +0.01(+0.73%)
Aug 03, 2018 1.370 1.370 1.370 0 +0.04(+3.01%)
Aug 02, 2018 1.340 1.350 1.320 1.330 249,514 -0.04(-2.92%)
Aug 01, 2018 1.370 1.380 1.340 1.370 100,436 +0.01(+0.74%)
Jul 31, 2018 1.390 1.400 1.350 1.360 284,262 -0.04(-2.86%)
Jul 30, 2018 1.380 1.410 1.380 1.400 395,449 +0.04(+2.94%)
Jul 27, 2018 1.340 1.400 1.340 1.360 690,851 +0.02(+1.49%)
Jul 26, 2018 1.350 1.380 1.330 1.340 199,154 -0.02(-1.47%)
Jul 25, 2018 1.320 1.370 1.320 1.360 206,168 +0.03(+2.26%)
Jul 24, 2018 1.380 1.400 1.330 1.330 263,599 -0.02(-1.48%)
Jul 23, 2018 1.370 1.370 1.330 1.350 68,639 -0.01(-0.74%)
Jul 20, 2018 1.390 1.390 1.350 1.360 79,958 -0.01(-0.73%)
Jul 19, 2018 1.350 1.400 1.350 1.370 308,854 +0.02(+1.48%)
Jul 18, 2018 1.370 1.380 1.330 1.350 550,703 -0.02(-1.46%)
Jul 17, 2018 1.420 1.440 1.370 1.370 504,842 -0.07(-4.86%)
Jul 16, 2018 1.420 1.440 1.370 1.440 420,092 +0.00(+0.00%)
Jul 13, 2018 1.440 1.380 1.440 213,783 +0.04(+2.86%)
Jul 12, 2018 1.370 1.430 1.360 1.400 316,817 +0.03(+2.19%)
Jul 11, 2018 1.420 1.470 1.350 1.370 793,510 -0.05(-3.52%)
Jul 10, 2018 1.360 1.460 1.360 1.420 1,249,318 +0.07(+5.19%)
Jul 09, 2018 1.350 1.350 1.330 1.350 364,097 +0.02(+1.50%)
Jul 06, 2018 1.340 1.300 1.330 213,477 -0.01(-0.75%)
Jul 05, 2018 1.330 1.350 1.330 1.340 249,113 -0.01(-0.74%)
Jul 04, 2018 1.340 1.350 1.320 1.350 194,822 +0.03(+2.27%)
Jul 03, 2018 1.340 1.370 1.320 1.320 461,481 -0.03(-2.22%)
Jun 29, 2018 1.350 1.350 1.350 0 +0.02(+1.50%)
Jun 28, 2018 1.340 1.350 1.320 1.330 496,972 -0.02(-1.48%)
Jun 27, 2018 1.310 1.350 1.300 1.350 902,469 +0.05(+3.85%)
Jun 26, 2018 1.310 1.320 1.270 1.300 450,552 +0.04(+3.17%)
Jun 25, 2018 1.290 1.340 1.260 1.260 816,965 -0.02(-1.56%)
Jun 22, 2018 1.240 1.290 1.220 1.280 885,935 +0.08(+6.67%)
Jun 21, 2018 1.230 1.240 1.190 1.200 352,662 -0.05(-4.00%)
Jun 20, 2018 1.210 1.250 1.210 1.250 461,518 +0.06(+5.04%)
Jun 19, 2018 1.200 1.215 1.180 1.190 352,205 -0.04(-3.25%)
Jun 18, 2018 1.160 1.250 1.160 1.230 1,294,561 +0.06(+5.13%)
Jun 15, 2018 1.200 1.200 1.170 974,043 -0.03(-2.50%)
Jun 14, 2018 1.200 1.200 1.180 1.200 155,015 +0.01(+0.84%)
Jun 13, 2018 1.190 1.200 1.170 1.190 578,776 +0.02(+1.71%)
Jun 12, 2018 1.140 1.210 1.140 1.170 650,579 +0.04(+3.54%)
Jun 11, 2018 1.120 1.170 1.120 1.130 669,759 +0.02(+1.80%)
Jun 08, 2018 1.100 1.130 1.080 1.110 604,763 +0.03(+2.78%)
Jun 07, 2018 1.080 1.120 1.080 1.080 607,620 +0.01(+0.93%)
Jun 06, 2018 1.080 1.110 1.060 1.070 228,304 -0.03(-2.73%)
Jun 05, 2018 1.100 1.100 1.030 1.100 477,553 +0.06(+5.77%)
Jun 04, 2018 1.070 1.100 1.030 1.040 292,408 -0.02(-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.