Gear Energy (TSX: GXE )

1.520 +0.030 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.1550 0.1550 0.1500 0.1500 3 -0.01(-3.23%)
Oct 29, 2020 0.1550 0.1550 0.1550 0.1550 1,226 -0.01(-3.13%)
Oct 28, 2020 0.1700 0.1700 0.1600 0.1600 148 -0.01(-5.88%)
Oct 27, 2020 0.1550 0.1700 0.1525 0.1700 1,024 +0.02(+9.68%)
Oct 26, 2020 0.1500 0.1550 0.1500 0.1550 53 -0.01(-3.13%)
Oct 23, 2020 0.1500 0.1600 0.1500 0.1600 4 +0.00(+0.00%)
Oct 22, 2020 0.1600 0.1600 0.1550 0.1600 316 +0.00(+0.00%)
Oct 21, 2020 0.1550 0.1600 0.1550 0.1600 252 +0.01(+3.23%)
Oct 20, 2020 0.1600 0.1700 0.1500 0.1550 733 -0.01(-3.13%)
Oct 19, 2020 0.1550 0.1650 0.1550 0.1600 111 +0.00(+0.00%)
Oct 16, 2020 0.1700 0.1700 0.1600 0.1600 20 +0.01(+3.23%)
Oct 15, 2020 0.1650 0.1650 0.1550 0.1550 1,190 -0.02(-8.82%)
Oct 14, 2020 0.1650 0.1700 0.1650 0.1700 70,773 +0.01(+3.03%)
Oct 13, 2020 0.1700 0.1700 0.1600 0.1650 680 +0.01(+3.13%)
Oct 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 08, 2020 0.1700 0.1700 0.1650 0.1700 226 +0.01(+3.03%)
Oct 07, 2020 0.1750 0.1750 0.1650 0.1650 606 -0.01(-5.71%)
Oct 06, 2020 0.1650 0.1750 0.1650 0.1750 520 +0.00(+2.94%)
Oct 05, 2020 0.1600 0.1700 0.1600 0.1700 1,556 +0.01(+6.25%)
Oct 02, 2020 0.1650 0.1650 0.1600 0.1600 1 +0.00(+0.00%)
Oct 01, 2020 0.1700 0.1700 0.1500 0.1600 43,681 +0.00(+0.00%)
Sep 30, 2020 0.1650 0.1700 0.1600 0.1600 1,196 -0.01(-3.03%)
Sep 29, 2020 0.1650 0.1650 0.1550 0.1650 70 +0.01(+3.13%)
Sep 28, 2020 0.1550 0.1650 0.1550 0.1600 2,163 +0.01(+6.67%)
Sep 25, 2020 0.1700 0.1700 0.1500 0.1500 21 -0.01(-6.25%)
Sep 24, 2020 0.1700 0.1700 0.1550 0.1600 224 +0.00(+0.00%)
Sep 23, 2020 0.1550 0.1600 0.1500 0.1600 501 +0.01(+3.23%)
Sep 22, 2020 0.1600 0.1650 0.1550 0.1550 380 -0.01(-3.13%)
Sep 21, 2020 0.1750 0.1750 0.1600 0.1600 35,712 -0.01(-3.03%)
Sep 18, 2020 0.1600 0.1650 0.1600 0.1650 30 +0.01(+6.45%)
Sep 17, 2020 0.1600 0.1600 0.1500 0.1550 19,567 -0.01(-3.13%)
Sep 16, 2020 0.1450 0.1600 0.1450 0.1600 6,056 +0.02(+10.34%)
Sep 15, 2020 0.1550 0.1550 0.1400 0.1450 281,171 -0.02(-9.38%)
Sep 14, 2020 0.1600 0.1600 0.1350 0.1600 5,191 +0.00(+0.00%)
Sep 11, 2020 0.1700 0.1700 0.1550 0.1600 1,838 -0.01(-3.03%)
Sep 10, 2020 0.1800 0.1800 0.1600 0.1650 1,111 -0.01(-8.33%)
Sep 09, 2020 0.1700 0.1800 0.1650 0.1800 776 +0.01(+5.88%)
Sep 08, 2020 0.1700 0.1750 0.1600 0.1700 531 -0.01(-5.56%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 03, 2020 0.1850 0.1850 0.1750 0.1750 47 +0.00(+0.00%)
Sep 02, 2020 0.2000 0.2000 0.1700 0.1750 3,065 -0.02(-7.89%)
Sep 01, 2020 0.1900 0.1900 0.1900 0.1900 105 +0.00(+0.00%)
Aug 31, 2020 0.1800 0.1900 0.1750 0.1900 186,380 +0.01(+5.56%)
Aug 28, 2020 0.1850 0.1850 0.1750 0.1800 13 +0.01(+2.86%)
Aug 27, 2020 0.1900 0.1900 0.1750 0.1750 1,925 -0.02(-7.89%)
Aug 26, 2020 0.1900 0.1950 0.1900 0.1900 441 -0.01(-2.56%)
Aug 25, 2020 0.1900 0.2150 0.1900 0.1950 433 +0.01(+2.63%)
Aug 24, 2020 0.1950 0.2000 0.1900 0.1900 696 -0.01(-2.56%)
Aug 21, 2020 0.1900 0.2050 0.1900 0.1950 264 +0.00(+0.00%)
Aug 20, 2020 0.2050 0.2050 0.1900 0.1950 398,889 +0.00(+0.00%)
Aug 19, 2020 0.2000 0.2050 0.1950 0.1950 30,544 -0.01(-7.14%)
Aug 18, 2020 0.2200 0.2200 0.2050 0.2100 114,805 +0.00(+0.00%)
Aug 17, 2020 0.2200 0.2250 0.2100 0.2100 33,914 -0.01(-2.33%)
Aug 14, 2020 0.2350 0.2350 0.2150 0.2150 44,085 -0.02(-6.52%)
Aug 13, 2020 0.2400 0.2400 0.2250 0.2300 78,254 +0.01(+4.55%)
Aug 12, 2020 0.2300 0.2300 0.2100 0.2200 238,890 -0.02(-8.33%)
Aug 11, 2020 0.2300 0.2400 0.2300 0.2400 152,500 +0.01(+2.13%)
Aug 10, 2020 0.2100 0.2400 0.2100 0.2350 682,529 +0.02(+11.90%)
Aug 07, 2020 0.2050 0.2150 0.2050 0.2100 49,018 -0.01(-2.33%)
Aug 06, 2020 0.1600 0.2200 0.1600 0.2150 811,764 +0.04(+22.86%)
Aug 05, 2020 0.1600 0.1750 0.1600 0.1750 4,139 +0.02(+12.90%)
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.