Gear Energy (TSX: GXE )

1.170 +0.030 (+2.63%)
Streaming Delayed Price Updated: 2:31 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.530 1.630 1.510 1.600 3,187,474 +0.09(+5.96%)
Feb 25, 2022 1.500 1.540 1.500 1.510 1,933,689 -0.02(-1.31%)
Feb 24, 2022 1.520 1.530 1.440 1.530 3,426,018 +0.07(+4.79%)
Feb 23, 2022 1.440 1.500 1.440 1.460 2,024,282 +0.02(+1.39%)
Feb 22, 2022 1.530 1.560 1.390 1.440 2,935,786 -0.06(-4.00%)
Feb 18, 2022 1.500 0 +0.00(+0.00%)
Feb 17, 2022 1.550 1.590 1.500 1.500 2,851,052 -0.04(-2.60%)
Feb 16, 2022 1.550 1.590 1.530 1.540 3,236,841 -0.01(-0.65%)
Feb 15, 2022 1.480 1.580 1.450 1.550 2,496,971 +0.04(+2.65%)
Feb 14, 2022 1.550 1.550 1.490 1.510 2,661,118 -0.02(-1.31%)
Feb 11, 2022 1.530 1.580 1.520 1.530 2,982,346 +0.01(+0.66%)
Feb 10, 2022 1.520 1.570 1.490 1.520 1,815,795 -0.03(-1.94%)
Feb 09, 2022 1.500 1.580 1.500 1.550 1,649,755 +0.07(+4.73%)
Feb 08, 2022 1.520 1.540 1.460 1.480 2,386,243 -0.06(-3.90%)
Feb 07, 2022 1.550 1.560 1.450 1.540 2,716,608 +0.00(+0.00%)
Feb 04, 2022 1.600 1.670 1.530 1.540 5,597,522 -0.03(-1.91%)
Feb 03, 2022 1.530 1.570 4,056,987 +0.01(+0.64%)
Feb 02, 2022 1.440 1.580 1.410 1.560 5,173,740 +0.17(+12.23%)
Feb 01, 2022 1.370 1.410 1.360 1.390 4,687,119 +0.01(+0.72%)
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%)
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.