Gear Energy (TSX: GXE )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.8000 0.8300 0.8000 0.8200 251,250 +0.03(+3.80%)
Sep 28, 2017 0.8100 0.8100 0.7800 0.7900 365,817 -0.02(-2.47%)
Sep 27, 2017 0.8600 0.8600 0.7700 0.8100 1,115,024 -0.02(-2.41%)
Sep 26, 2017 0.8400 0.8500 0.8200 0.8300 611,310 +0.02(+2.47%)
Sep 25, 2017 0.7900 0.8400 0.7800 0.8100 367,786 +0.04(+5.19%)
Sep 22, 2017 0.7600 0.7900 0.7600 0.7700 616,547 +0.02(+2.67%)
Sep 21, 2017 0.7400 0.7500 0.7400 0.7500 1,215,358 +0.00(+0.00%)
Sep 20, 2017 0.7400 0.7600 0.7300 0.7500 925,418 +0.01(+1.35%)
Sep 19, 2017 0.7500 0.7500 0.7300 0.7400 68,172 +0.00(+0.00%)
Sep 18, 2017 0.7300 0.7500 0.7300 0.7400 162,538 +0.01(+1.37%)
Sep 15, 2017 0.7300 0.7300 0.7300 0.7300 53,463 -0.02(-2.67%)
Sep 14, 2017 0.7300 0.7500 0.7300 0.7500 312,577 +0.01(+1.35%)
Sep 13, 2017 0.7100 0.7400 0.7000 0.7400 977,145 +0.05(+7.25%)
Sep 12, 2017 0.6900 0.7200 0.6900 0.6900 53,156 +0.00(+0.00%)
Sep 11, 2017 0.7200 0.7400 0.6900 0.6900 76,662 -0.02(-2.82%)
Sep 08, 2017 0.7400 0.7400 0.7000 0.7100 122,547 +0.00(+0.00%)
Sep 07, 2017 0.7000 0.7300 0.7000 0.7100 139,000 +0.00(+0.00%)
Sep 06, 2017 0.6900 0.7500 0.6900 0.7100 559,975 +0.02(+2.90%)
Sep 05, 2017 0.6700 0.6900 0.6700 0.6900 45,320 +0.02(+2.99%)
Sep 01, 2017 0.6800 0.6900 0.6700 0.6700 113,962 +0.00(+0.00%)
Aug 31, 2017 0.6600 0.6800 0.6600 0.6700 166,954 +0.01(+1.52%)
Aug 30, 2017 0.6600 0.6700 0.6600 0.6600 75,522 +0.01(+1.54%)
Aug 29, 2017 0.6600 0.6900 0.6500 0.6500 113,733 -0.01(-1.52%)
Aug 28, 2017 0.6900 0.6900 0.6600 0.6600 19,081 -0.03(-4.35%)
Aug 25, 2017 0.6800 0.6900 0.6700 0.6900 30,968 +0.02(+2.99%)
Aug 24, 2017 0.6900 0.6900 0.6700 0.6700 81,850 +0.00(+0.00%)
Aug 23, 2017 0.6800 0.7000 0.6700 0.6700 53,124 -0.03(-4.29%)
Aug 22, 2017 0.7000 0.7000 0.6700 0.7000 16,087 +0.00(+0.00%)
Aug 21, 2017 0.6800 0.7000 0.6800 0.7000 210,503 +0.02(+2.94%)
Aug 18, 2017 0.7000 0.7000 0.6800 0.6800 80,700 -0.01(-1.45%)
Aug 17, 2017 0.6800 0.7000 0.6800 0.6900 43,932 +0.01(+1.47%)
Aug 16, 2017 0.7000 0.7200 0.6800 0.6800 95,175 -0.02(-2.86%)
Aug 15, 2017 0.7000 0.7300 0.6800 0.7000 91,276 +0.00(+0.00%)
Aug 14, 2017 0.7400 0.7400 0.7000 0.7000 62,625 -0.04(-5.41%)
Aug 11, 2017 0.7200 0.7500 0.7200 0.7400 306,275 +0.02(+2.78%)
Aug 10, 2017 0.7500 0.7600 0.7100 0.7200 401,600 +0.00(+0.00%)
Aug 09, 2017 0.7200 0.7400 0.7200 0.7200 125,433 +0.02(+2.86%)
Aug 08, 2017 0.7400 0.7400 0.7000 0.7000 231,170 -0.04(-5.41%)
Aug 04, 2017 0.7400 0.7500 0.7300 0.7400 92,262 +0.01(+1.37%)
Aug 03, 2017 0.7700 0.7700 0.7300 0.7300 100,200 -0.03(-3.95%)
Aug 02, 2017 0.7600 0.7700 0.7400 0.7600 120,770 +0.01(+1.33%)
Aug 01, 2017 0.7600 0.7800 0.7300 0.7500 181,720 -0.01(-1.32%)
Jul 31, 2017 0.7600 0.7900 0.7500 0.7600 109,051 -0.02(-2.56%)
Jul 28, 2017 0.7200 0.8000 0.7200 0.7800 245,974 +0.06(+8.33%)
Jul 27, 2017 0.7500 0.7500 0.7100 0.7200 309,216 -0.03(-4.00%)
Jul 26, 2017 0.7300 0.7500 0.7200 0.7500 292,788 +0.02(+2.74%)
Jul 25, 2017 0.7200 0.7500 0.7200 0.7300 104,188 +0.03(+4.29%)
Jul 24, 2017 0.7300 0.7300 0.6900 0.7000 48,851 -0.05(-6.67%)
Jul 21, 2017 0.7500 0.7500 0.7300 0.7500 158,906 +0.02(+2.74%)
Jul 20, 2017 0.7400 0.7500 0.7200 0.7300 55,483 -0.01(-1.35%)
Jul 19, 2017 0.7200 0.7500 0.7200 0.7400 96,117 +0.02(+2.78%)
Jul 18, 2017 0.7300 0.7300 0.7200 0.7200 22,266 +0.01(+1.41%)
Jul 17, 2017 0.7400 0.7400 0.7000 0.7100 22,700 -0.01(-1.39%)
Jul 14, 2017 0.7000 0.7200 0.7000 0.7200 3,639 +0.03(+4.35%)
Jul 13, 2017 0.7000 0.7000 0.6900 0.6900 32,232 -0.01(-1.43%)
Jul 12, 2017 0.6700 0.7200 0.6700 0.7000 49,207 +0.03(+4.48%)
Jul 11, 2017 0.7100 0.7100 0.6700 0.6700 42,100 -0.02(-2.90%)
Jul 10, 2017 0.7000 0.7000 0.6900 0.6900 21,000 +0.00(+0.00%)
Jul 07, 2017 0.7100 0.7300 0.6900 0.6900 105,770 -0.04(-5.48%)
Jul 06, 2017 0.7500 0.7500 0.7100 0.7300 65,599 -0.05(-6.41%)
Jul 05, 2017 0.7500 0.8000 0.6900 0.7800 219,125 +0.04(+5.41%)
Jul 04, 2017 0.7300 0.7600 0.7300 0.7400 186,596 +0.00(+0.00%)
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.