Gear Energy (TSX: GXE )

1.100 -0.070 (-5.98%)
Streaming Delayed Price Updated: 4:23 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.280 1.400 1.380 5,223,935 +0.13(+10.40%)
Jan 28, 2022 1.170 1.260 1.150 1.250 5,542,258 +0.10(+8.70%)
Jan 27, 2022 1.130 1.160 1.100 1.150 2,346,387 +0.05(+4.55%)
Jan 26, 2022 1.130 1.140 1.080 1.100 3,570,926 +0.02(+1.85%)
Jan 25, 2022 1.040 1.120 1.000 1.080 1,921,782 +0.04(+3.85%)
Jan 24, 2022 0.9600 1.050 0.9600 1.040 2,491,394 +0.00(+0.00%)
Jan 21, 2022 1.040 1.090 1.010 1.040 2,863,339 -0.04(-3.70%)
Jan 20, 2022 1.110 1.140 1.070 1.080 2,204,404 -0.02(-1.82%)
Jan 19, 2022 1.150 1.150 1.100 1.100 1,862,751 -0.02(-1.79%)
Jan 18, 2022 1.140 1.160 1.090 1.120 2,449,011 -0.01(-0.88%)
Jan 17, 2022 1.060 1.130 1.050 1.130 2,084,771 +0.08(+7.62%)
Jan 14, 2022 1.010 1.070 1.010 1.050 2,144,420 +0.04(+3.96%)
Jan 13, 2022 1.010 1.040 0.9900 1.010 1,587,671 +0.00(+0.00%)
Jan 12, 2022 0.9900 1.040 0.9700 1.010 2,964,503 +0.04(+4.12%)
Jan 11, 2022 0.9700 0.9900 0.9400 0.9700 2,123,913 +0.04(+4.30%)
Jan 10, 2022 0.9600 0.9600 0.9100 0.9300 974,928 -0.03(-3.12%)
Jan 07, 2022 0.9500 0.9600 0.9100 0.9600 1,077,718 +0.03(+3.23%)
Jan 06, 2022 0.9500 0.9600 0.9200 0.9300 1,448,051 +0.03(+3.33%)
Jan 05, 2022 0.9600 0.9900 0.9000 0.9000 1,625,280 -0.05(-5.26%)
Jan 04, 2022 0.9300 0.9600 0.9200 0.9500 1,325,560 +0.04(+4.40%)
Dec 31, 2021 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Dec 30, 2021 0.9200 0.9300 0.9100 0.9300 624,672 +0.01(+1.09%)
Dec 29, 2021 0.9200 0.9400 0.9100 0.9200 1,122,496 +0.03(+3.37%)
Dec 24, 2021 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Dec 23, 2021 0.9200 0.9200 0.9000 0.9000 681,221 +0.00(+0.00%)
Dec 22, 2021 0.8900 0.9200 0.8800 0.9000 627,598 +0.00(+0.00%)
Dec 21, 2021 0.8700 0.9000 0.8700 0.9000 589,047 +0.04(+4.65%)
Dec 20, 2021 0.8200 0.8600 0.8000 0.8600 920,195 -0.01(-1.15%)
Dec 17, 2021 0.8400 0.8700 0.8400 0.8700 1,132,314 -0.01(-1.14%)
Dec 16, 2021 0.8900 0.9300 0.8700 0.8800 1,347,101 +0.02(+2.33%)
Dec 15, 2021 0.8500 0.8900 0.8100 0.8600 1,537,800 -0.02(-2.27%)
Dec 14, 2021 0.8700 0.9100 0.8300 0.8800 1,827,925 -0.04(-4.35%)
Dec 13, 2021 0.9400 0.9500 0.8800 0.9200 2,190,960 -0.03(-3.16%)
Dec 10, 2021 0.9500 0.9500 0.9200 0.9500 959,681 +0.02(+2.15%)
Dec 09, 2021 0.9700 0.9700 0.9300 0.9300 1,799,766 -0.05(-5.10%)
Dec 08, 2021 1.000 1.010 0.9600 0.9800 1,277,035 -0.01(-1.01%)
Dec 07, 2021 1.010 1.010 0.9600 0.9900 2,402,811 +0.06(+6.45%)
Dec 06, 2021 0.8700 0.9400 0.8700 0.9300 2,392,856 +0.06(+6.90%)
Dec 03, 2021 0.8400 0.8800 0.7900 0.8700 3,162,370 +0.05(+6.10%)
Dec 02, 2021 0.7900 0.8500 0.7600 0.8200 1,378,402 +0.02(+2.50%)
Dec 01, 2021 0.8700 0.8900 0.8000 0.8000 1,126,341 -0.04(-4.76%)
Nov 30, 2021 0.8600 0.8800 0.8200 0.8400 1,973,481 -0.05(-5.62%)
Nov 29, 2021 0.9600 0.9600 0.8800 0.8900 1,326,644 +0.01(+1.14%)
Nov 26, 2021 0.8800 0.9100 0.8500 0.8800 4,011,744 -0.10(-10.20%)
Nov 25, 2021 0.9600 0.9900 0.9600 0.9800 217,699 +0.02(+2.08%)
Nov 24, 2021 0.9600 0.9900 0.9600 0.9600 1,120,874 +0.00(+0.00%)
Nov 23, 2021 0.9500 0.9900 0.9300 0.9600 1,542,663 +0.03(+3.23%)
Nov 22, 2021 0.9000 0.9500 0.9000 0.9300 829,108 +0.02(+2.20%)
Nov 19, 2021 0.9400 0.9400 0.8900 0.9100 1,608,295 -0.05(-5.21%)
Nov 18, 2021 0.9700 0.9700 0.9600 0.9600 921,117 +0.01(+1.05%)
Nov 17, 2021 0.9900 1.010 0.9300 0.9500 1,174,269 -0.04(-4.04%)
Nov 16, 2021 1.050 1.050 0.9900 0.9900 1,055,027 -0.03(-2.94%)
Nov 15, 2021 1.040 1.050 1.000 1.020 1,659,999 -0.06(-5.56%)
Nov 12, 2021 1.090 1.090 1.030 1.080 1,495,961 +0.01(+0.93%)
Nov 11, 2021 0.9800 1.080 0.9800 1.070 2,604,678 +0.08(+8.08%)
Nov 10, 2021 0.9500 0.9900 5,232,481 +0.06(+6.45%)
Nov 09, 2021 0.9300 0.9500 0.8800 0.9300 2,345,678 +0.02(+2.20%)
Nov 08, 2021 0.9100 0.9300 0.9000 0.9100 1,784,248 +0.01(+1.11%)
Nov 05, 2021 0.9000 0.9100 0.8700 0.9000 1,974,938 +0.02(+2.27%)
Nov 04, 2021 0.9100 0.9300 0.8700 0.8800 2,479,734 -0.03(-3.30%)
Nov 03, 2021 0.8500 0.9200 0.8400 0.9100 1,440,598 +0.03(+3.41%)
Nov 02, 2021 0.9000 0.9000 0.8600 0.8800 752,800 -0.02(-2.22%)
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.