Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (TSX: GXE )

0.6600 -0.0100 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.8500 0.8500 0.8200 0.8400 1,014,820 +0.01(+1.20%)
Aug 30, 2023 0.8300 0.8500 0.8300 0.8300 158,199 -0.01(-1.19%)
Aug 29, 2023 0.8400 0.8400 0.8200 0.8400 394,693 +0.01(+1.20%)
Aug 28, 2023 0.8000 0.8300 0.8000 0.8300 679,883 +0.02(+2.47%)
Aug 25, 2023 0.8100 0.8100 0.7900 0.8100 408,530 +0.02(+2.53%)
Aug 24, 2023 0.7900 0.8100 0.7900 0.7900 405,659 +0.00(+0.00%)
Aug 23, 2023 0.8100 0.8100 0.7900 0.7900 1,020,557 -0.02(-2.47%)
Aug 22, 2023 0.8100 0.8200 0.8000 0.8100 260,935 -0.01(-1.22%)
Aug 21, 2023 0.8400 0.8400 0.8100 0.8200 597,536 +0.00(+0.00%)
Aug 18, 2023 0.8300 0.8300 0.8200 0.8200 244,819 -0.01(-1.20%)
Aug 17, 2023 0.8400 0.8500 0.8300 0.8300 268,575 -0.01(-1.19%)
Aug 16, 2023 0.8400 0.8500 0.8200 0.8400 356,858 +0.00(+0.00%)
Aug 15, 2023 0.8500 0.8500 0.8300 0.8400 790,981 -0.02(-2.33%)
Aug 14, 2023 0.8700 0.8700 0.8500 0.8600 345,771 -0.01(-1.15%)
Aug 11, 2023 0.8700 0.8900 0.8700 0.8700 468,025 -0.01(-1.14%)
Aug 10, 2023 0.8800 0.8900 0.8500 0.8800 990,147 +0.01(+1.15%)
Aug 09, 2023 0.8900 0.9000 0.8700 0.8700 1,113,114 -0.01(-1.14%)
Aug 08, 2023 0.8800 0.8900 0.8700 0.8800 451,659 -0.01(-1.12%)
Aug 04, 2023 0.8900 0 +0.00(+0.00%)
Aug 03, 2023 0.8400 0.8900 0.8400 0.8900 1,100,236 +0.05(+5.95%)
Aug 02, 2023 0.8500 0.8600 0.8300 0.8400 2,576,866 -0.02(-2.33%)
Aug 01, 2023 0.8500 0.8700 0.8500 0.8600 1,003,284 -0.01(-1.15%)
Jul 31, 2023 0.8700 0.8800 0.8600 0.8700 1,121,437 -0.01(-1.14%)
Jul 28, 2023 0.8800 0.9000 0.8600 0.8800 2,244,634 +0.01(+1.15%)
Jul 27, 2023 0.9500 0.9600 0.8700 0.8700 8,048,084 -0.16(-15.53%)
Jul 26, 2023 1.020 1.030 1.010 1.030 507,900 -0.01(-0.96%)
Jul 25, 2023 1.020 1.040 1.000 1.040 1,078,448 +0.02(+1.96%)
Jul 24, 2023 1.000 1.030 1.000 1.020 866,847 +0.01(+0.99%)
Jul 21, 2023 0.9900 1.010 0.9900 1.010 461,241 +0.03(+3.06%)
Jul 20, 2023 0.9800 1.010 0.9800 0.9800 1,771,145 +0.00(+0.00%)
Jul 19, 2023 0.9800 0.9900 0.9700 0.9800 592,458 -0.01(-1.01%)
Jul 18, 2023 0.9700 0.9900 0.9700 0.9900 903,206 +0.04(+4.21%)
Jul 17, 2023 0.9900 0.9900 0.9500 0.9500 474,147 -0.04(-4.04%)
Jul 14, 2023 1.010 1.010 0.9800 0.9900 312,880 -0.02(-1.98%)
Jul 13, 2023 0.9900 1.020 0.9800 1.010 1,120,518 +0.01(+1.00%)
Jul 12, 2023 0.9900 1.000 0.9700 1.000 903,932 +0.02(+2.04%)
Jul 11, 2023 0.9800 0.9900 0.9700 0.9800 1,529,622 +0.01(+1.03%)
Jul 10, 2023 0.9900 0.9900 0.9500 0.9700 1,717,486 -0.02(-2.02%)
Jul 07, 2023 0.9600 0.9900 0.9600 0.9900 872,675 +0.02(+2.06%)
Jul 06, 2023 0.9600 0.9700 0.9400 0.9700 669,933 +0.00(+0.00%)
Jul 05, 2023 0.9700 0.9700 0.9500 0.9700 534,078 +0.01(+1.04%)
Jul 04, 2023 0.9600 0.9700 0.9500 0.9600 283,010 +0.00(+0.00%)
Jun 30, 2023 0.9600 0 -0.01(-1.03%)
Jun 29, 2023 0.9400 0.9700 0.9200 0.9700 847,533 +0.03(+3.19%)
Jun 28, 2023 0.9400 0.9400 0.9200 0.9400 620,498 +0.01(+1.08%)
Jun 27, 2023 0.9400 0.9500 0.9300 0.9300 341,471 -0.02(-2.11%)
Jun 26, 2023 0.9500 0.9500 0.9200 0.9500 917,276 +0.02(+2.15%)
Jun 23, 2023 0.9300 0.9400 0.9300 0.9300 216,737 -0.01(-1.06%)
Jun 22, 2023 0.9400 0.9600 0.9300 0.9400 455,755 -0.02(-2.08%)
Jun 21, 2023 0.9500 0.9600 0.9400 0.9600 217,316 +0.01(+1.05%)
Jun 20, 2023 0.9700 0.9700 0.9400 0.9500 635,490 +0.00(+0.00%)
Jun 19, 2023 0.9600 0.9700 0.9500 0.9500 320,968 -0.01(-1.04%)
Jun 16, 2023 0.9800 0.9800 0.9600 0.9600 324,199 -0.02(-2.04%)
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.