Gear Energy (TSX: GXE )

1.110 -0.070 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.880 4.220 3.880 4.070 125,298 +0.10(+2.52%)
Oct 30, 2014 4.040 4.040 3.920 3.970 106,392 -0.05(-1.24%)
Oct 29, 2014 4.060 4.160 4.000 4.020 52,841 +0.02(+0.50%)
Oct 28, 2014 4.100 4.100 3.990 4.000 178,780 -0.07(-1.72%)
Oct 27, 2014 4.180 4.180 3.990 4.070 510,711 -0.14(-3.33%)
Oct 24, 2014 4.250 4.320 4.130 4.210 138,159 -0.02(-0.47%)
Oct 23, 2014 3.970 4.350 3.910 4.230 198,332 +0.10(+2.42%)
Oct 22, 2014 4.330 4.410 4.030 4.130 102,544 -0.21(-4.84%)
Oct 21, 2014 4.270 4.400 4.270 4.340 142,811 +0.15(+3.58%)
Oct 20, 2014 4.190 4.270 4.150 4.190 53,343 -0.05(-1.18%)
Oct 17, 2014 4.230 4.420 4.210 4.240 174,470 +0.14(+3.41%)
Oct 16, 2014 3.940 4.250 3.940 4.100 192,869 +0.05(+1.23%)
Oct 15, 2014 4.100 4.130 3.780 4.050 520,672 -0.07(-1.70%)
Oct 14, 2014 4.390 4.430 4.050 4.120 724,611 -0.30(-6.79%)
Oct 10, 2014 4.420 4.420 4.420 0 +0.07(+1.61%)
Oct 09, 2014 4.550 4.560 4.290 4.350 872,982 -0.19(-4.19%)
Oct 08, 2014 4.290 4.570 4.150 4.540 551,506 +0.16(+3.65%)
Oct 07, 2014 4.480 4.530 4.380 4.380 91,841 -0.10(-2.23%)
Oct 06, 2014 4.530 4.530 4.350 4.480 128,588 +0.06(+1.36%)
Oct 03, 2014 4.600 4.630 4.380 4.420 200,447 -0.14(-3.07%)
Oct 02, 2014 4.450 4.590 4.200 4.560 208,895 +0.09(+2.01%)
Oct 01, 2014 4.800 4.860 4.450 4.470 94,888 -0.32(-6.68%)
Sep 30, 2014 4.810 4.880 4.670 4.790 104,717 +0.08(+1.70%)
Sep 29, 2014 4.580 4.740 4.580 4.710 204,804 +0.21(+4.67%)
Sep 26, 2014 4.510 4.650 4.500 4.500 163,463 -0.04(-0.88%)
Sep 25, 2014 4.640 4.640 4.500 4.540 67,073 -0.12(-2.58%)
Sep 24, 2014 4.690 4.740 4.400 4.660 331,071 -0.07(-1.48%)
Sep 23, 2014 4.650 4.810 4.650 4.730 113,328 +0.06(+1.28%)
Sep 22, 2014 4.850 4.850 4.570 4.670 329,458 -0.30(-6.04%)
Sep 19, 2014 5.000 5.120 4.880 4.970 221,017 -0.03(-0.60%)
Sep 18, 2014 4.950 5.060 4.870 5.000 203,675 +0.04(+0.81%)
Sep 17, 2014 5.090 5.090 4.950 4.960 107,145 -0.09(-1.78%)
Sep 16, 2014 5.100 5.130 5.000 5.050 281,772 -0.04(-0.79%)
Sep 15, 2014 5.120 5.120 4.980 5.090 140,881 -0.05(-0.97%)
Sep 12, 2014 5.040 5.150 4.960 5.140 344,822 +0.10(+1.98%)
Sep 11, 2014 4.840 5.050 4.810 5.040 273,661 +0.17(+3.49%)
Sep 10, 2014 5.000 5.000 4.800 4.870 229,998 -0.11(-2.21%)
Sep 09, 2014 5.110 5.110 4.960 4.980 268,545 -0.11(-2.16%)
Sep 08, 2014 5.150 5.150 5.040 5.090 194,350 -0.10(-1.93%)
Sep 05, 2014 4.960 5.200 4.960 5.190 373,611 +0.17(+3.39%)
Sep 04, 2014 5.260 5.260 4.950 5.020 293,568 -0.20(-3.83%)
Sep 03, 2014 5.270 5.380 5.190 5.220 493,349 -0.03(-0.57%)
Sep 02, 2014 5.460 5.480 5.160 5.250 216,377 -0.19(-3.49%)
Aug 29, 2014 5.440 5.440 5.440 0 -0.05(-0.91%)
Aug 28, 2014 5.500 5.530 5.450 5.490 50,194 -0.05(-0.90%)
Aug 27, 2014 5.540 5.580 5.530 5.540 79,321 +0.05(+0.91%)
Aug 26, 2014 5.550 5.630 5.480 5.490 136,036 +0.00(+0.00%)
Aug 25, 2014 5.490 5.500 5.400 5.490 274,236 +0.06(+1.10%)
Aug 22, 2014 5.430 5.430 5.430 5.430 81,882 +0.01(+0.18%)
Aug 21, 2014 5.370 5.550 5.360 5.420 139,764 -0.01(-0.18%)
Aug 20, 2014 5.370 5.440 5.280 5.430 148,841 +0.13(+2.45%)
Aug 19, 2014 5.250 5.350 5.250 5.300 276,152 +0.03(+0.57%)
Aug 18, 2014 5.290 5.310 5.250 5.270 70,339 -0.07(-1.31%)
Aug 15, 2014 5.300 5.370 5.140 5.340 107,470 +0.06(+1.14%)
Aug 14, 2014 5.600 5.600 5.270 5.280 141,176 -0.28(-5.04%)
Aug 13, 2014 5.510 5.780 5.470 5.560 255,505 +0.09(+1.65%)
Aug 12, 2014 5.440 5.480 5.390 5.470 70,097 -0.02(-0.36%)
Aug 11, 2014 5.560 5.600 5.440 5.490 73,795 +0.00(+0.00%)
Aug 08, 2014 5.400 5.500 5.300 5.490 45,795 +0.14(+2.62%)
Aug 07, 2014 5.500 5.500 5.320 5.350 125,253 -0.07(-1.29%)
Aug 06, 2014 5.370 5.560 5.320 5.420 558,031 +0.00(+0.00%)
Aug 05, 2014 5.590 5.640 5.400 5.420 94,017 -0.20(-3.56%)
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.