Gear Energy (TSX: GXE )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 1.950 1.960 1.890 1.910 77,388 -0.04(-2.05%)
Feb 26, 2015 1.950 2.010 1.950 1.950 108,665 -0.06(-2.99%)
Feb 25, 2015 2.000 2.030 1.960 2.010 131,482 +0.01(+0.50%)
Feb 24, 2015 2.010 2.010 1.970 2.000 71,557 +0.00(+0.00%)
Feb 23, 2015 1.990 2.040 1.960 2.000 187,150 +0.00(+0.00%)
Feb 20, 2015 2.050 2.050 2.000 2.000 25,162 -0.03(-1.48%)
Feb 19, 2015 1.950 2.040 1.820 2.030 172,466 +0.02(+1.00%)
Feb 18, 2015 2.080 2.080 2.000 2.010 116,975 -0.09(-4.29%)
Feb 17, 2015 2.050 2.180 1.970 2.100 565,532 +0.08(+3.96%)
Feb 13, 2015 2.020 2.020 2.020 0 +0.11(+5.76%)
Feb 12, 2015 1.810 1.960 1.770 1.910 242,704 +0.14(+7.91%)
Feb 11, 2015 1.690 1.820 1.650 1.770 245,157 +0.08(+4.73%)
Feb 10, 2015 1.790 1.790 1.690 1.690 392,977 -0.08(-4.52%)
Feb 09, 2015 1.680 1.780 1.600 1.770 1,850,484 +0.17(+10.62%)
Feb 06, 2015 1.700 1.700 1.575 1.600 260,603 -0.01(-0.62%)
Feb 05, 2015 1.660 1.700 1.570 1.610 268,173 +0.01(+0.63%)
Feb 04, 2015 1.770 1.770 1.570 1.600 494,922 -0.16(-9.09%)
Feb 03, 2015 1.650 1.840 1.650 1.760 718,751 +0.16(+10.00%)
Feb 02, 2015 1.650 1.650 1.570 1.600 1,267,285 +0.06(+3.90%)
Jan 30, 2015 1.530 1.570 1.500 1.540 254,750 +0.05(+3.36%)
Jan 29, 2015 1.490 1.590 1.380 1.490 234,043 +0.03(+2.05%)
Jan 28, 2015 1.720 1.720 1.430 1.460 409,862 -0.26(-15.12%)
Jan 27, 2015 1.870 1.870 1.700 1.720 261,265 -0.05(-2.82%)
Jan 26, 2015 1.770 1.830 1.730 1.770 80,483 -0.03(-1.67%)
Jan 23, 2015 1.860 1.900 1.800 1.800 105,115 -0.07(-3.74%)
Jan 22, 2015 1.950 1.950 1.850 1.870 858,517 -0.08(-4.10%)
Jan 21, 2015 1.770 1.980 1.770 1.950 222,691 +0.20(+11.43%)
Jan 20, 2015 1.780 1.800 1.730 1.750 303,365 -0.04(-2.23%)
Jan 19, 2015 1.780 1.800 1.740 1.790 142,200 +0.03(+1.70%)
Jan 16, 2015 1.680 1.800 1.600 1.760 282,466 +0.12(+7.32%)
Jan 15, 2015 1.800 1.800 1.590 1.640 249,749 -0.08(-4.65%)
Jan 14, 2015 1.540 1.740 1.540 1.720 384,966 -0.06(-3.37%)
Jan 13, 2015 1.830 1.880 1.660 1.780 182,446 -0.08(-4.30%)
Jan 12, 2015 1.990 2.050 1.840 1.860 561,223 -0.07(-3.63%)
Jan 09, 2015 2.170 2.170 1.800 1.930 476,125 -0.18(-8.53%)
Jan 08, 2015 2.160 2.190 2.070 2.110 133,877 +0.00(+0.00%)
Jan 07, 2015 2.170 2.310 2.060 2.110 87,435 -0.02(-0.94%)
Jan 06, 2015 2.250 2.250 2.020 2.130 351,220 -0.15(-6.58%)
Jan 05, 2015 2.440 2.440 2.190 2.280 189,498 -0.31(-11.97%)
Jan 02, 2015 2.440 2.620 2.400 2.590 60,040 +0.09(+3.60%)
Dec 31, 2014 2.500 2.500 2.500 0 +0.05(+2.04%)
Dec 30, 2014 2.380 2.500 2.340 2.450 42,835 +0.08(+3.38%)
Dec 29, 2014 2.350 2.410 2.340 2.370 146,600 +0.07(+3.04%)
Dec 24, 2014 2.300 2.300 2.300 0 -0.10(-4.17%)
Dec 23, 2014 2.580 2.650 2.400 2.400 161,257 -0.17(-6.61%)
Dec 22, 2014 2.760 2.770 2.520 2.570 136,031 -0.22(-7.89%)
Dec 19, 2014 2.790 2.820 2.750 2.790 229,425 +0.01(+0.36%)
Dec 18, 2014 2.910 2.910 2.730 2.780 615,116 +0.10(+3.73%)
Dec 17, 2014 2.360 2.690 2.330 2.680 544,578 +0.32(+13.56%)
Dec 16, 2014 2.510 2.360 558,350 +0.17(+7.76%)
Dec 15, 2014 2.210 2.270 2.030 2.190 558,592 +0.08(+3.79%)
Dec 12, 2014 2.290 2.290 1.960 2.110 584,714 -0.21(-9.05%)
Dec 11, 2014 2.450 2.560 2.290 2.320 178,802 -0.19(-7.57%)
Dec 10, 2014 2.520 2.570 2.250 2.510 304,908 -0.07(-2.71%)
Dec 09, 2014 2.550 2.600 2.550 2.580 173,477 +0.08(+3.20%)
Dec 08, 2014 2.740 2.740 2.490 2.500 315,132 -0.37(-12.89%)
Dec 05, 2014 2.640 2.870 2.620 2.870 2,098,999 +0.24(+9.13%)
Dec 04, 2014 2.680 2.780 2.580 2.630 276,375 -0.08(-2.95%)
Dec 03, 2014 2.650 2.840 2.630 2.710 445,081 -0.05(-1.81%)
Dec 02, 2014 2.770 2.820 2.520 2.760 259,546 -0.04(-1.43%)
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.