Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (TSX: GXE )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.8600 0.8800 0.8600 0.8800 817,348 +0.00(+0.00%)
Oct 28, 2021 0.8400 0.8800 0.8200 0.8800 1,107,643 +0.04(+4.76%)
Oct 27, 2021 0.8500 0.9000 0.8400 0.8400 1,333,833 -0.04(-4.55%)
Oct 26, 2021 0.8900 0.8600 0.8800 1,975,101 -0.01(-1.12%)
Oct 25, 2021 0.9000 0.9200 0.8900 0.8900 2,541,493 +0.00(+0.00%)
Oct 22, 2021 0.9100 0.9100 0.8700 0.8900 1,157,072 -0.01(-1.11%)
Oct 21, 2021 0.9000 0.9100 0.8600 0.9000 793,196 -0.01(-1.10%)
Oct 20, 2021 0.8900 0.9300 0.8900 0.9100 928,357 +0.00(+0.00%)
Oct 19, 2021 0.9000 0.9200 0.8800 0.9100 798,832 +0.02(+2.25%)
Oct 18, 2021 0.9500 0.9500 0.8900 0.8900 2,071,783 -0.05(-5.32%)
Oct 15, 2021 0.9400 0.9500 0.9200 0.9400 1,384,202 +0.01(+1.08%)
Oct 14, 2021 0.9300 0.9500 0.9100 0.9300 1,658,866 +0.02(+2.20%)
Oct 13, 2021 0.9300 0.9300 0.9000 0.9100 670,923 -0.01(-1.09%)
Oct 12, 2021 0.9600 0.9600 0.9100 0.9200 1,041,728 -0.01(-1.08%)
Oct 08, 2021 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Oct 07, 2021 0.9100 0.9600 0.9100 0.9200 1,184,415 +0.01(+1.10%)
Oct 06, 2021 0.9200 0.9400 0.8900 0.9100 1,310,556 -0.04(-4.21%)
Oct 05, 2021 0.9800 0.9800 0.9300 0.9500 1,844,608 +0.01(+1.06%)
Oct 04, 2021 0.9100 0.9500 0.9100 0.9400 2,374,949 +0.05(+5.62%)
Oct 01, 2021 0.8500 0.9000 0.8300 0.8900 3,560,974 +0.06(+7.23%)
Sep 30, 2021 0.8100 0.8600 0.8100 0.8300 1,515,326 +0.00(+0.00%)
Sep 29, 2021 0.8300 0.8500 0.8100 0.8300 783,348 +0.00(+0.00%)
Sep 28, 2021 0.8700 0.8800 0.8300 0.8300 1,474,323 -0.03(-3.49%)
Sep 27, 2021 0.8800 0.8800 0.8500 0.8600 1,303,389 +0.04(+4.88%)
Sep 24, 2021 0.8000 0.8700 0.7700 0.8200 2,689,214 +0.02(+2.50%)
Sep 23, 2021 0.7300 0.8000 0.7200 0.8000 2,706,172 +0.07(+9.59%)
Sep 22, 2021 0.6900 0.7300 0.6900 0.7300 1,208,396 +0.05(+7.35%)
Sep 21, 2021 0.7000 0.7000 0.6700 0.6800 365,477 +0.01(+1.49%)
Sep 20, 2021 0.6700 0.7000 0.6500 0.6700 1,246,565 -0.01(-1.47%)
Sep 17, 2021 0.7000 0.7100 0.6800 0.6800 620,842 -0.03(-4.23%)
Sep 16, 2021 0.7200 0.7300 0.7000 0.7100 498,972 -0.01(-1.39%)
Sep 15, 2021 0.7100 0.7300 0.7000 0.7200 1,292,744 +0.04(+5.88%)
Sep 14, 2021 0.7400 0.7100 0.6800 0.6800 966,553 -0.03(-4.23%)
Sep 13, 2021 0.6700 0.7200 0.6700 0.7100 1,320,771 +0.05(+7.58%)
Sep 10, 2021 0.6900 0.6900 0.6600 0.6600 520,285 -0.02(-2.94%)
Sep 09, 2021 0.6800 0.6800 0.6600 0.6800 520,088 +0.00(+0.00%)
Sep 08, 2021 0.7000 0.7000 0.6600 0.6800 964,687 -0.01(-1.45%)
Sep 07, 2021 0.6500 0.7000 0.6500 0.6900 638,613 -0.01(-1.43%)
Sep 03, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 02, 2021 0.6800 0.7200 0.6800 0.7000 1,071,541 +0.02(+2.94%)
Sep 01, 2021 0.6800 0.6800 0.6600 0.6800 316,492 +0.00(+0.00%)
Aug 31, 2021 0.6700 0.6900 0.6600 0.6800 292,121 +0.01(+1.49%)
Aug 30, 2021 0.6800 0.7000 0.6700 0.6700 786,250 -0.02(-2.90%)
Aug 27, 2021 0.6900 0.7000 0.6700 0.6900 790,655 +0.02(+2.99%)
Aug 26, 2021 0.6500 0.6900 0.6400 0.6700 443,164 +0.01(+1.52%)
Aug 25, 2021 0.6600 0.6800 0.6500 0.6600 332,687 +0.00(+0.00%)
Aug 24, 2021 0.6900 0.6900 0.6600 0.6600 671,469 +0.00(+0.00%)
Aug 23, 2021 0.6200 0.6700 0.6200 0.6600 950,967 +0.06(+10.00%)
Aug 20, 2021 0.5700 0.6100 0.5700 0.6000 483,104 +0.02(+3.45%)
Aug 19, 2021 0.5500 0.5800 0.5300 0.5800 2,074,809 +0.00(+0.00%)
Aug 18, 2021 0.6100 0.6300 0.5800 0.5800 787,697 -0.03(-4.92%)
Aug 17, 2021 0.6300 0.6300 0.6000 0.6100 770,751 -0.02(-3.17%)
Aug 16, 2021 0.6300 0.6600 0.6200 0.6300 1,090,237 -0.04(-5.97%)
Aug 13, 2021 0.6700 0.6800 0.6600 0.6700 428,959 +0.00(+0.00%)
Aug 12, 2021 0.7100 0.7100 0.6700 0.6700 358,360 -0.03(-4.29%)
Aug 11, 2021 0.6700 0.7000 0.6700 0.7000 1,025,980 +0.03(+4.48%)
Aug 10, 2021 0.6600 0.6800 0.6600 0.6700 545,448 +0.03(+4.69%)
Aug 09, 2021 0.6500 0.6800 0.6400 0.6400 1,274,119 -0.04(-5.88%)
Aug 06, 2021 0.7000 0.7000 0.6700 0.6800 396,794 -0.01(-1.45%)
Aug 05, 2021 0.6600 0.7000 0.6600 0.6900 631,051 +0.03(+4.55%)
Aug 04, 2021 0.6900 0.6900 0.6500 0.6600 1,226,319 -0.04(-5.71%)
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.