Gear Energy (TSX: GXE )

1.570 +0.010 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.6000 0.6100 0.5700 0.6100 172,091 +0.00(+0.00%)
Mar 28, 2019 0.5700 0.6100 0.5700 0.6100 42,968 +0.03(+5.17%)
Mar 27, 2019 0.5700 0.6000 0.5700 0.5800 204,158 +0.00(+0.00%)
Mar 26, 2019 0.5900 0.5900 0.5700 0.5800 83,085 +0.00(+0.00%)
Mar 25, 2019 0.6000 0.6000 0.5800 0.5800 50,029 -0.03(-4.92%)
Mar 22, 2019 0.6000 0.6100 0.5800 0.6100 107,102 +0.01(+1.67%)
Mar 21, 2019 0.5900 0.6100 0.5800 0.6000 613,702 -0.01(-1.64%)
Mar 20, 2019 0.6000 0.6100 0.5900 0.6100 516,246 +0.04(+7.02%)
Mar 19, 2019 0.5900 0.5900 0.5700 0.5700 99,270 -0.02(-3.39%)
Mar 18, 2019 0.6000 0.6000 0.5900 0.5900 151,174 +0.02(+3.51%)
Mar 15, 2019 0.6100 0.6100 0.5700 0.5700 469,355 -0.03(-5.00%)
Mar 14, 2019 0.6000 0.6000 0.5900 0.6000 247,926 +0.00(+0.00%)
Mar 13, 2019 0.6300 0.6300 0.5900 0.6000 1,168,434 +0.01(+1.69%)
Mar 12, 2019 0.6100 0.6100 0.5900 0.5900 264,782 +0.01(+1.72%)
Mar 11, 2019 0.6000 0.6000 0.5800 0.5800 189,800 -0.01(-1.69%)
Mar 08, 2019 0.6000 0.6100 0.5800 0.5900 235,839 -0.02(-3.28%)
Mar 07, 2019 0.6200 0.6200 0.6000 0.6100 294,519 +0.00(+0.00%)
Mar 06, 2019 0.6200 0.6200 0.6100 0.6100 126,675 -0.02(-3.17%)
Mar 05, 2019 0.6300 0.6300 0.6200 0.6300 64,900 +0.00(+0.00%)
Mar 04, 2019 0.6500 0.6500 0.6000 0.6300 266,842 -0.02(-3.08%)
Mar 01, 2019 0.6400 0.6500 0.6300 0.6500 102,349 +0.02(+3.17%)
Feb 28, 2019 0.6400 0.6400 0.6000 0.6300 608,056 -0.01(-1.56%)
Feb 27, 2019 0.6400 0.6600 0.6400 0.6400 189,908 +0.01(+1.59%)
Feb 26, 2019 0.6100 0.6300 0.6000 0.6300 570,106 +0.02(+3.28%)
Feb 25, 2019 0.6100 0.6200 0.6100 0.6100 1,067,100 +0.00(+0.00%)
Feb 22, 2019 0.6200 0.6300 0.6000 0.6100 62,633 +0.00(+0.00%)
Feb 21, 2019 0.6200 0.6200 0.6000 0.6100 126,000 -0.01(-1.61%)
Feb 20, 2019 0.6300 0.6300 0.6100 0.6200 195,202 -0.01(-1.59%)
Feb 19, 2019 0.6400 0.6500 0.6300 0.6300 167,941 -0.01(-1.56%)
Feb 15, 2019 0.6400 0.6400 0.6400 0 +0.06(+10.34%)
Feb 14, 2019 0.5400 0.5800 0.5400 0.5800 86,562 +0.03(+5.45%)
Feb 13, 2019 0.5500 0.5700 0.5400 0.5500 100,512 +0.00(+0.00%)
Feb 12, 2019 0.5700 0.5700 0.5500 0.5500 119,127 +0.00(+0.00%)
Feb 11, 2019 0.5500 0.5700 0.5400 0.5500 134,195 -0.01(-1.79%)
Feb 08, 2019 0.5500 0.5600 0.5500 0.5600 77,500 +0.00(+0.00%)
Feb 07, 2019 0.5700 0.5700 0.5600 0.5600 55,545 -0.03(-5.08%)
Feb 06, 2019 0.5800 0.6000 0.5600 0.5900 68,591 +0.00(+0.00%)
Feb 05, 2019 0.6000 0.6000 0.5700 0.5900 139,500 -0.01(-1.67%)
Feb 04, 2019 0.6800 0.6800 0.6000 0.6000 163,550 -0.02(-3.23%)
Feb 01, 2019 0.6100 0.6400 0.6000 0.6200 184,297 +0.01(+1.64%)
Jan 31, 2019 0.6100 0.6400 0.6100 0.6100 22,400 -0.01(-1.61%)
Jan 30, 2019 0.6000 0.6300 0.6000 0.6200 75,400 +0.01(+1.64%)
Jan 29, 2019 0.6500 0.6500 0.6100 0.6100 73,200 -0.04(-6.15%)
Jan 28, 2019 0.6400 0.6600 0.5900 0.6500 164,790 +0.01(+1.56%)
Jan 25, 2019 0.6500 0.6500 0.6400 0.6400 20,999 +0.00(+0.00%)
Jan 24, 2019 0.6100 0.6600 0.6100 0.6400 59,400 +0.00(+0.00%)
Jan 23, 2019 0.6500 0.6500 0.6200 0.6400 60,047 -0.02(-3.03%)
Jan 22, 2019 0.6500 0.6600 0.6200 0.6600 125,051 -0.01(-1.49%)
Jan 21, 2019 0.7000 0.7100 0.6700 0.6700 108,429 -0.02(-2.90%)
Jan 18, 2019 0.6800 0.7300 0.6800 0.6900 117,440 -0.01(-1.43%)
Jan 17, 2019 0.6700 0.7000 0.6600 0.7000 209,335 +0.02(+2.94%)
Jan 16, 2019 0.6700 0.6800 0.6600 0.6800 113,500 +0.03(+4.62%)
Jan 15, 2019 0.6900 0.6900 0.6500 0.6500 117,552 -0.04(-5.80%)
Jan 14, 2019 0.6700 0.6900 0.6600 0.6900 89,658 +0.02(+2.99%)
Jan 11, 2019 0.6500 0.6700 0.6400 0.6700 112,360 +0.00(+0.00%)
Jan 10, 2019 0.6600 0.6700 0.6300 0.6700 87,600 +0.00(+0.00%)
Jan 09, 2019 0.6500 0.6700 0.6200 0.6700 203,196 +0.02(+3.08%)
Jan 08, 2019 0.6500 0.6500 0.6300 0.6500 73,253 -0.01(-1.52%)
Jan 07, 2019 0.6400 0.6700 0.6400 0.6600 281,277 +0.01(+1.54%)
Jan 04, 2019 0.6700 0.6800 0.6400 0.6500 226,438 +0.00(+0.00%)
Jan 03, 2019 0.6300 0.6600 0.5900 0.6500 195,008 +0.03(+4.84%)
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.