Gear Energy (TSX: GXE )

1.090 +0.040 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.150 1.180 1.150 1.170 169,134 +0.00(+0.00%)
Sep 27, 2018 1.180 1.200 1.170 1.170 246,564 +0.03(+2.63%)
Sep 26, 2018 1.160 1.160 1.130 1.140 141,752 -0.05(-4.20%)
Sep 25, 2018 1.160 1.200 1.160 1.190 322,084 +0.01(+0.85%)
Sep 24, 2018 1.160 1.180 1.150 1.180 283,463 +0.03(+2.61%)
Sep 21, 2018 1.110 1.150 1.100 1.150 350,391 +0.04(+3.60%)
Sep 20, 2018 1.130 1.150 1.100 1.110 96,378 -0.03(-2.63%)
Sep 19, 2018 1.150 1.170 1.120 1.140 219,570 +0.01(+0.88%)
Sep 18, 2018 1.110 1.140 1.110 1.130 97,023 +0.03(+2.73%)
Sep 17, 2018 1.160 1.160 1.100 1.100 87,669 -0.02(-1.79%)
Sep 14, 2018 1.100 1.140 1.090 1.120 211,468 +0.02(+1.82%)
Sep 13, 2018 1.110 1.140 1.060 1.100 230,053 -0.04(-3.51%)
Sep 12, 2018 1.190 1.190 1.140 1.140 220,992 -0.03(-2.56%)
Sep 11, 2018 1.090 1.180 1.070 1.170 332,579 +0.03(+2.63%)
Sep 10, 2018 1.140 1.160 1.100 1.140 111,906 -0.01(-0.87%)
Sep 07, 2018 1.020 1.170 1.020 1.150 288,208 +0.07(+6.48%)
Sep 06, 2018 1.120 1.130 1.070 1.080 126,035 -0.06(-5.26%)
Sep 05, 2018 1.150 1.150 1.070 1.140 217,590 -0.01(-0.87%)
Sep 04, 2018 1.150 1.200 1.130 1.150 163,209 -0.04(-3.36%)
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%)
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.