Gear Energy (TSX: GXE )

1.280 -0.050 (-3.76%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.100 2.130 2.080 2.110 44,265 +0.01(+0.48%)
May 28, 2015 2.120 2.150 2.070 2.100 83,900 -0.07(-3.23%)
May 27, 2015 2.120 2.220 2.120 2.170 69,100 +0.01(+0.46%)
May 26, 2015 2.160 2.170 2.030 2.160 204,320 -0.04(-1.82%)
May 25, 2015 2.060 2.200 2.060 2.200 15,400 +0.14(+6.80%)
May 22, 2015 2.160 2.160 2.030 2.060 55,353 -0.12(-5.50%)
May 21, 2015 2.070 2.180 2.030 2.180 58,990 +0.13(+6.34%)
May 20, 2015 2.030 2.080 1.970 2.050 121,790 +0.01(+0.49%)
May 19, 2015 2.040 2.080 2.030 2.040 29,104 -0.04(-1.92%)
May 15, 2015 2.080 2.080 2.080 0 +0.08(+4.00%)
May 14, 2015 2.170 2.170 1.970 2.000 224,172 -0.24(-10.71%)
May 13, 2015 2.320 2.320 2.200 2.240 43,208 +0.01(+0.45%)
May 12, 2015 2.300 2.300 2.190 2.230 101,401 -0.06(-2.62%)
May 11, 2015 2.370 2.370 2.280 2.290 11,593 -0.08(-3.38%)
May 08, 2015 2.260 2.370 2.220 2.370 35,576 +0.10(+4.41%)
May 07, 2015 2.280 2.350 2.200 2.270 100,955 -0.07(-2.99%)
May 06, 2015 2.450 2.450 2.140 2.340 393,307 -0.12(-4.88%)
May 05, 2015 2.410 2.530 2.410 2.460 175,479 +0.12(+5.13%)
May 04, 2015 2.340 2.350 2.290 2.340 90,700 +0.04(+1.74%)
May 01, 2015 2.290 2.310 2.260 2.300 63,975 +0.00(+0.00%)
Apr 30, 2015 2.320 2.340 2.290 2.300 97,703 -0.06(-2.54%)
Apr 29, 2015 2.180 2.360 2.180 2.360 82,032 +0.17(+7.76%)
Apr 28, 2015 2.250 2.290 2.180 2.190 47,665 -0.07(-3.10%)
Apr 27, 2015 2.300 2.390 2.260 2.260 11,804 +0.03(+1.35%)
Apr 24, 2015 2.320 2.320 2.230 2.230 46,479 -0.10(-4.29%)
Apr 23, 2015 2.250 2.440 2.250 2.330 70,758 +0.06(+2.64%)
Apr 22, 2015 2.270 2.440 2.180 2.270 164,332 +0.00(+0.00%)
Apr 21, 2015 2.470 2.470 2.270 2.270 277,460 -0.03(-1.30%)
Apr 20, 2015 2.400 2.410 2.290 2.300 20,185 -0.07(-2.95%)
Apr 17, 2015 2.320 2.450 2.270 2.370 216,537 +0.06(+2.60%)
Apr 16, 2015 2.280 2.600 2.210 2.310 610,045 +0.08(+3.59%)
Apr 15, 2015 2.050 2.240 2.050 2.230 317,832 +0.23(+11.50%)
Apr 14, 2015 2.030 2.110 1.980 2.000 1,011,223 -0.03(-1.48%)
Apr 13, 2015 2.060 2.060 2.030 2.030 213,300 +0.00(+0.00%)
Apr 10, 2015 1.920 2.060 1.920 2.030 551,700 +0.05(+2.53%)
Apr 09, 2015 2.010 2.010 1.980 1.980 13,900 +0.00(+0.00%)
Apr 08, 2015 2.030 2.030 1.890 1.980 72,197 -0.04(-1.98%)
Apr 07, 2015 1.960 2.090 1.950 2.020 142,830 +0.05(+2.54%)
Apr 06, 2015 1.930 2.060 1.930 1.970 171,966 +0.04(+2.07%)
Apr 02, 2015 1.930 1.930 1.930 0 +0.02(+1.05%)
Apr 01, 2015 1.830 1.930 1.820 1.910 28,035 +0.04(+2.14%)
Mar 31, 2015 1.870 1.870 1.870 1.870 300 -0.02(-1.06%)
Mar 30, 2015 1.960 1.960 1.850 1.890 63,310 -0.05(-2.58%)
Mar 27, 2015 1.950 1.960 1.850 1.940 95,275 -0.01(-0.51%)
Mar 26, 2015 1.990 1.990 1.850 1.950 92,575 +0.10(+5.41%)
Mar 25, 2015 1.870 1.920 1.820 1.850 69,950 +0.00(+0.00%)
Mar 24, 2015 1.850 1.850 1.750 1.850 429,951 +0.07(+3.93%)
Mar 23, 2015 1.640 1.790 1.620 1.780 146,181 +0.15(+9.20%)
Mar 20, 2015 1.650 1.650 1.600 1.630 35,513 +0.02(+1.24%)
Mar 19, 2015 1.670 1.680 1.610 1.610 29,597 -0.09(-5.29%)
Mar 18, 2015 1.690 1.710 1.600 1.700 71,925 +0.06(+3.66%)
Mar 17, 2015 1.610 1.680 1.600 1.640 54,305 +0.00(+0.00%)
Mar 16, 2015 1.680 1.680 1.600 1.640 28,485 +0.01(+0.61%)
Mar 13, 2015 1.810 1.810 1.610 1.630 74,991 -0.12(-6.86%)
Mar 12, 2015 1.670 1.820 1.670 1.750 65,604 +0.12(+7.36%)
Mar 11, 2015 1.630 1.710 1.600 1.630 105,649 -0.08(-4.68%)
Mar 10, 2015 1.650 1.720 1.650 1.710 77,058 -0.05(-2.84%)
Mar 09, 2015 1.820 1.820 1.720 1.760 61,273 -0.06(-3.30%)
Mar 06, 2015 1.900 1.920 1.820 1.820 121,574 -0.08(-4.21%)
Mar 05, 2015 1.890 1.920 1.890 1.900 47,331 -0.04(-2.06%)
Mar 04, 2015 1.970 1.880 1.940 79,100 -0.03(-1.52%)
Mar 03, 2015 1.970 1.890 1.970 44,804 +0.07(+3.68%)
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.