Gear Energy (TSX: GXE )

1.520 +0.020 (+1.33%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 1.500 0 +0.00(+0.00%)
May 19, 2022 1.440 1.530 1.440 1.500 2,081,984 +0.03(+2.04%)
May 18, 2022 1.530 1.530 1.450 1.470 1,666,630 -0.05(-3.29%)
May 17, 2022 1.530 1.530 1.490 1.520 2,246,848 +0.03(+2.01%)
May 16, 2022 1.400 1.500 1.400 1.490 2,367,948 +0.06(+4.20%)
May 13, 2022 1.420 1.470 1.400 1.430 3,886,370 +0.04(+2.88%)
May 12, 2022 1.400 1.430 1.360 1.390 2,814,617 -0.03(-2.11%)
May 11, 2022 1.460 1.500 1.400 1.420 2,377,919 -0.01(-0.70%)
May 10, 2022 1.450 1.490 1.360 1.430 3,135,572 -0.01(-0.69%)
May 09, 2022 1.550 1.550 1.420 1.440 3,719,408 -0.16(-10.00%)
May 06, 2022 1.610 1.610 1.560 1.600 1,970,755 -0.02(-1.23%)
May 05, 2022 1.640 1.650 1.530 1.620 3,994,983 +0.02(+1.25%)
May 04, 2022 1.590 1.610 1.520 1.600 3,527,351 +0.04(+2.56%)
May 03, 2022 1.480 1.560 1.470 1.560 1,520,366 +0.08(+5.41%)
May 02, 2022 1.460 1.490 1.420 1.480 1,120,004 -0.01(-0.67%)
Apr 29, 2022 1.570 1.570 1.460 1.490 1,470,491 -0.05(-3.25%)
Apr 28, 2022 1.490 1.550 1.440 1.540 1,653,616 +0.06(+4.05%)
Apr 27, 2022 1.460 1.500 1.410 1.480 1,664,116 +0.03(+2.07%)
Apr 26, 2022 1.460 1.500 1.420 1.450 1,330,776 +0.00(+0.00%)
Apr 25, 2022 1.400 1.470 1.350 1.450 2,727,218 -0.03(-2.03%)
Apr 22, 2022 1.540 1.550 1.420 1.480 2,799,620 -0.06(-3.90%)
Apr 21, 2022 1.600 1.640 1.520 1.540 3,154,088 -0.06(-3.75%)
Apr 20, 2022 1.580 1.620 1.560 1.600 2,526,630 +0.02(+1.27%)
Apr 19, 2022 1.580 1.610 1.520 1.580 3,797,285 -0.02(-1.25%)
Apr 18, 2022 1.550 1.650 1.550 1.600 4,741,905 +0.03(+1.91%)
Apr 14, 2022 1.570 0 +0.04(+2.61%)
Apr 13, 2022 1.540 1.570 1.510 1.530 1,713,477 +0.01(+0.66%)
Apr 12, 2022 1.500 1.560 1.500 1.520 2,011,248 +0.03(+2.01%)
Apr 11, 2022 1.510 1.520 1.460 1.490 1,719,188 -0.05(-3.25%)
Apr 08, 2022 1.540 1.580 1.530 1.540 1,860,726 +0.01(+0.65%)
Apr 07, 2022 1.560 1.600 1.510 1.530 1,809,733 -0.05(-3.16%)
Apr 06, 2022 1.590 1.600 1.520 1.580 1,966,654 -0.03(-1.86%)
Apr 05, 2022 1.610 1.650 1.590 1.610 1,106,302 +0.01(+0.63%)
Apr 04, 2022 1.640 1.650 1.580 1.600 1,300,335 -0.04(-2.44%)
Apr 01, 2022 1.580 1.680 1.580 1.640 2,148,986 +0.04(+2.50%)
Mar 31, 2022 1.600 1.630 1.580 1.600 1,484,205 -0.05(-3.03%)
Mar 30, 2022 1.620 1.650 1.610 1.650 934,788 +0.03(+1.85%)
Mar 29, 2022 1.550 1.620 1.480 1.620 2,599,319 +0.03(+1.89%)
Mar 28, 2022 1.560 1.610 1.530 1.590 2,142,671 -0.02(-1.24%)
Mar 25, 2022 1.570 1.640 1.560 1.610 1,353,836 +0.03(+1.90%)
Mar 24, 2022 1.610 1.620 1.560 1.580 1,065,505 -0.02(-1.25%)
Mar 23, 2022 1.630 1.670 1.590 1.600 2,569,921 +0.00(+0.00%)
Mar 22, 2022 1.630 1.630 1.550 1.600 1,382,344 -0.02(-1.23%)
Mar 21, 2022 1.640 1.640 1.590 1.620 1,792,034 +0.03(+1.89%)
Mar 18, 2022 1.630 1.630 1.560 1.590 1,413,676 -0.03(-1.85%)
Mar 17, 2022 1.590 1.670 1.590 1.620 1,409,800 +0.09(+5.88%)
Mar 16, 2022 1.570 1.600 1.490 1.530 3,311,175 +0.01(+0.66%)
Mar 15, 2022 1.400 1.520 1.390 1.520 2,338,801 +0.00(+0.00%)
Mar 14, 2022 1.610 1.610 1.500 1.520 2,715,707 -0.13(-7.88%)
Mar 11, 2022 1.700 1.700 1.610 1.650 2,300,756 -0.05(-2.94%)
Mar 10, 2022 1.750 1.780 1.670 1.700 1,560,940 -0.02(-1.16%)
Mar 09, 2022 1.780 1.830 1.670 1.720 3,193,196 -0.14(-7.53%)
Mar 08, 2022 1.910 1.940 1.760 1.860 5,543,188 +0.06(+3.33%)
Mar 07, 2022 1.650 1.820 1.620 1.800 5,620,597 +0.22(+13.92%)
Mar 04, 2022 1.500 1.600 1.500 1.580 2,714,910 +0.08(+5.33%)
Mar 03, 2022 1.570 1.570 1.470 1.500 2,498,625 -0.07(-4.46%)
Mar 02, 2022 1.670 1.670 1.560 1.570 3,970,881 -0.05(-3.09%)
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.