Gear Energy (TSX: GXE )

1.340 -0.060 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2018 1.340 1.370 1.320 1.320 461,481 -0.03(-2.22%)
Jun 29, 2018 1.350 1.350 1.350 0 +0.02(+1.50%)
Jun 28, 2018 1.340 1.350 1.320 1.330 496,972 -0.02(-1.48%)
Jun 27, 2018 1.310 1.350 1.300 1.350 902,469 +0.05(+3.85%)
Jun 26, 2018 1.310 1.320 1.270 1.300 450,552 +0.04(+3.17%)
Jun 25, 2018 1.290 1.340 1.260 1.260 816,965 -0.02(-1.56%)
Jun 22, 2018 1.240 1.290 1.220 1.280 885,935 +0.08(+6.67%)
Jun 21, 2018 1.230 1.240 1.190 1.200 352,662 -0.05(-4.00%)
Jun 20, 2018 1.210 1.250 1.210 1.250 461,518 +0.06(+5.04%)
Jun 19, 2018 1.200 1.215 1.180 1.190 352,205 -0.04(-3.25%)
Jun 18, 2018 1.160 1.250 1.160 1.230 1,294,561 +0.06(+5.13%)
Jun 15, 2018 1.200 1.200 1.170 974,043 -0.03(-2.50%)
Jun 14, 2018 1.200 1.200 1.180 1.200 155,015 +0.01(+0.84%)
Jun 13, 2018 1.190 1.200 1.170 1.190 578,776 +0.02(+1.71%)
Jun 12, 2018 1.140 1.210 1.140 1.170 650,579 +0.04(+3.54%)
Jun 11, 2018 1.120 1.170 1.120 1.130 669,759 +0.02(+1.80%)
Jun 08, 2018 1.100 1.130 1.080 1.110 604,763 +0.03(+2.78%)
Jun 07, 2018 1.080 1.120 1.080 1.080 607,620 +0.01(+0.93%)
Jun 06, 2018 1.080 1.110 1.060 1.070 228,304 -0.03(-2.73%)
Jun 05, 2018 1.100 1.100 1.030 1.100 477,553 +0.06(+5.77%)
Jun 04, 2018 1.070 1.100 1.030 1.040 292,408 -0.02(-1.89%)
Jun 01, 2018 1.120 1.120 1.060 1.060 296,719 -0.06(-5.36%)
May 31, 2018 1.130 1.130 1.110 1.120 197,480 +0.00(+0.00%)
May 30, 2018 1.130 1.140 1.070 1.120 582,705 +0.03(+2.75%)
May 29, 2018 1.050 1.120 1.050 1.090 418,985 +0.05(+4.81%)
May 28, 2018 1.030 1.090 1.030 1.040 442,857 -0.05(-4.59%)
May 25, 2018 1.100 1.120 1.010 1.090 850,559 -0.03(-2.68%)
May 24, 2018 1.150 1.200 1.120 1.120 362,565 -0.04(-3.45%)
May 23, 2018 1.160 1.190 1.100 1.160 684,275 -0.05(-4.13%)
May 22, 2018 1.210 1.270 1.210 1.210 1,175,393 +0.04(+3.42%)
May 18, 2018 1.170 1.170 1.170 0 -0.01(-0.85%)
May 17, 2018 1.130 1.180 1.120 1.180 694,364 +0.05(+4.42%)
May 16, 2018 1.100 1.130 1.090 1.130 784,046 +0.03(+2.73%)
May 15, 2018 1.100 1.100 1.090 1.100 684,792 +0.00(+0.00%)
May 14, 2018 1.100 1.110 1.090 1.100 1,309,262 +0.02(+1.85%)
May 11, 2018 1.080 1.110 1.060 1.080 518,817 +0.02(+1.89%)
May 10, 2018 1.030 1.080 1.030 1.060 754,544 +0.01(+0.95%)
May 09, 2018 1.050 1.080 1.030 1.050 1,432,776 +0.01(+0.96%)
May 08, 2018 1.000 1.040 0.9900 1.040 808,407 +0.04(+4.00%)
May 07, 2018 0.9700 1.050 0.9700 1.000 693,879 +0.02(+2.04%)
May 04, 2018 0.9300 0.9800 0.9300 0.9800 260,934 +0.05(+5.38%)
May 03, 2018 0.9100 0.9300 0.8700 0.9300 188,368 +0.00(+0.00%)
May 02, 2018 0.9100 0.9400 0.9000 0.9300 280,465 +0.01(+1.09%)
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.