Gear Energy (TSX: GXE )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.9100 0.9500 0.9100 0.9400 256,065 +0.02(+2.17%)
Apr 27, 2018 0.9400 0.9400 0.9200 0.9200 328,100 -0.02(-2.13%)
Apr 26, 2018 0.9500 0.9500 0.9100 0.9400 148,558 -0.01(-1.05%)
Apr 25, 2018 0.9000 0.9500 0.8900 0.9500 277,704 +0.05(+5.56%)
Apr 24, 2018 0.9500 0.9700 0.8900 0.9000 535,286 -0.03(-3.23%)
Apr 23, 2018 0.8600 0.9400 0.8400 0.9300 346,530 +0.08(+9.41%)
Apr 20, 2018 0.8500 0.8800 0.8400 0.8500 268,931 -0.01(-1.16%)
Apr 19, 2018 0.8700 0.8800 0.8400 0.8600 468,463 +0.00(+0.00%)
Apr 18, 2018 0.8600 0.8700 0.8400 0.8600 700,156 +0.03(+3.61%)
Apr 17, 2018 0.8400 0.8500 0.8300 0.8300 363,505 -0.01(-1.19%)
Apr 16, 2018 0.8200 0.8400 0.8000 0.8400 333,434 -0.01(-1.18%)
Apr 13, 2018 0.8400 0.8500 0.8100 0.8500 287,494 +0.03(+3.66%)
Apr 12, 2018 0.8100 0.8300 0.8000 0.8200 204,600 +0.01(+1.23%)
Apr 11, 2018 0.7800 0.8200 0.7800 0.8100 985,824 +0.03(+3.85%)
Apr 10, 2018 0.7500 0.8000 0.7500 0.7800 142,869 +0.03(+4.00%)
Apr 09, 2018 0.7600 0.7600 0.7500 0.7500 246,750 +0.00(+0.00%)
Apr 06, 2018 0.7500 0.7800 0.7200 0.7500 170,270 -0.02(-2.60%)
Apr 05, 2018 0.7600 0.7900 0.7600 0.7700 401,377 +0.01(+1.32%)
Apr 04, 2018 0.7100 0.7600 0.7100 0.7600 212,848 +0.05(+7.04%)
Apr 03, 2018 0.7000 0.7200 0.7000 0.7100 225,357 +0.02(+2.90%)
Apr 02, 2018 0.7100 0.7200 0.6800 0.6900 636,365 -0.01(-1.43%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2018 0.6900 0.7000 0.6800 0.7000 126,883 +0.00(+0.00%)
Mar 27, 2018 0.7200 0.7200 0.6900 0.7000 68,364 +0.00(+0.00%)
Mar 26, 2018 0.7000 0.7100 0.6700 0.7000 137,663 +0.00(+0.00%)
Mar 23, 2018 0.6900 0.7000 0.6900 0.7000 251,090 +0.00(+0.00%)
Mar 22, 2018 0.7400 0.7400 0.6900 0.7000 281,400 -0.03(-4.11%)
Mar 21, 2018 0.7100 0.7400 0.7100 0.7300 241,612 +0.03(+4.29%)
Mar 20, 2018 0.7000 0.7100 0.6900 0.7000 76,500 +0.01(+1.45%)
Mar 19, 2018 0.7500 0.7500 0.6900 0.6900 176,357 +0.00(+0.00%)
Mar 16, 2018 0.6900 0.7200 0.6900 0.6900 362,947 +0.00(+0.00%)
Mar 15, 2018 0.7000 0.7100 0.6800 0.6900 95,089 +0.00(+0.00%)
Mar 14, 2018 0.6800 0.7000 0.6800 0.6900 79,878 +0.01(+1.47%)
Mar 13, 2018 0.7000 0.7100 0.6800 0.6800 189,800 -0.03(-4.23%)
Mar 12, 2018 0.7100 0.7100 0.6800 0.7100 136,897 +0.00(+0.00%)
Mar 09, 2018 0.7100 0.7100 0.7000 0.7100 180,225 +0.01(+1.43%)
Mar 08, 2018 0.7000 0.7100 0.7000 0.7000 15,000 -0.01(-1.41%)
Mar 07, 2018 0.7000 0.7200 0.7000 0.7100 76,100 -0.01(-1.39%)
Mar 06, 2018 0.7500 0.7500 0.7000 0.7200 333,600 -0.02(-2.70%)
Mar 05, 2018 0.7300 0.7600 0.7200 0.7400 104,891 +0.00(+0.00%)
Mar 02, 2018 0.6900 0.7400 0.6800 0.7400 173,867 +0.06(+8.82%)
Mar 01, 2018 0.7100 0.7100 0.6800 0.6800 121,981 -0.04(-5.56%)
Feb 28, 2018 0.7300 0.7300 0.7000 0.7200 228,552 -0.01(-1.37%)
Feb 27, 2018 0.7800 0.7800 0.7300 0.7300 149,250 -0.05(-6.41%)
Feb 26, 2018 0.7800 0.7900 0.7700 0.7800 157,125 +0.01(+1.30%)
Feb 23, 2018 0.7600 0.7700 0.7500 0.7700 219,965 +0.02(+2.67%)
Feb 22, 2018 0.7600 0.7700 0.7500 0.7500 115,607 +0.00(+0.00%)
Feb 21, 2018 0.7300 0.7500 0.7300 0.7500 114,185 +0.01(+1.35%)
Feb 20, 2018 0.7500 0.7700 0.7400 0.7400 270,760 -0.02(-2.63%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Feb 15, 2018 0.7900 0.8000 0.7700 0.7900 264,816 +0.00(+0.00%)
Feb 14, 2018 0.7900 0.8100 0.7700 0.7900 468,400 +0.00(+0.00%)
Feb 13, 2018 0.7900 0.7900 0.7700 0.7900 244,500 +0.00(+0.00%)
Feb 12, 2018 0.7600 0.8100 0.7600 0.7900 108,850 +0.03(+3.95%)
Feb 09, 2018 0.8200 0.8200 0.7200 0.7600 287,633 -0.03(-3.80%)
Feb 08, 2018 0.8000 0.8100 0.8000 0.7900 39,550 -0.01(-1.25%)
Feb 07, 2018 0.7900 0.8200 0.7800 0.8000 95,420 +0.01(+1.27%)
Feb 06, 2018 0.7700 0.8400 0.7700 0.7900 177,946 +0.00(+0.00%)
Feb 05, 2018 0.8000 0.8300 0.8000 0.7900 248,075 -0.02(-2.47%)
Feb 02, 2018 0.8500 0.8500 0.7900 0.8100 775,055 -0.05(-5.81%)
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.