Skip to main content

Gear Energy (TSX: GXE )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.070 1.100 1.050 1.050 2,200,726 -0.03(-2.78%)
Feb 02, 2023 1.090 1.090 1.060 1.080 2,910,086 -0.02(-1.82%)
Feb 01, 2023 1.150 1.160 1.060 1.100 2,942,566 -0.05(-4.35%)
Jan 31, 2023 1.110 1.170 1.100 1.150 1,619,200 +0.05(+4.55%)
Jan 30, 2023 1.060 1.120 1.060 1.100 2,621,887 +0.03(+2.80%)
Jan 27, 2023 1.080 1.090 1.060 1.070 1,794,631 -0.01(-0.93%)
Jan 26, 2023 1.080 1.080 1.050 1.080 1,183,825 +0.00(+0.00%)
Jan 25, 2023 1.060 1.080 1.050 1.080 1,291,971 +0.01(+0.93%)
Jan 24, 2023 1.070 1.070 1.050 1.070 418,479 +0.01(+0.94%)
Jan 23, 2023 1.080 1.080 1.060 1.060 622,973 +0.00(+0.00%)
Jan 20, 2023 1.080 1.080 1.050 1.060 746,195 -0.02(-1.85%)
Jan 19, 2023 1.050 1.080 1.030 1.080 2,223,511 +0.04(+3.85%)
Jan 18, 2023 1.110 1.110 1.040 1.040 2,121,362 -0.06(-5.45%)
Jan 17, 2023 1.100 1.120 1.080 1.100 825,470 +0.00(+0.00%)
Jan 16, 2023 1.080 1.100 1.070 1.100 716,754 +0.02(+1.85%)
Jan 13, 2023 1.100 1.100 1.070 1.080 1,479,820 -0.03(-2.70%)
Jan 12, 2023 1.060 1.120 1.060 1.110 1,982,521 +0.06(+5.71%)
Jan 11, 2023 1.070 1.070 1.040 1.050 1,440,269 -0.01(-0.94%)
Jan 10, 2023 1.060 1.070 1.040 1.060 1,287,321 +0.01(+0.95%)
Jan 09, 2023 1.100 1.110 1.050 1.050 1,839,737 -0.02(-1.87%)
Jan 06, 2023 1.090 1.100 1.060 1.070 806,830 +0.00(+0.00%)
Jan 05, 2023 1.070 1.080 1.050 1.070 528,562 +0.01(+0.94%)
Jan 04, 2023 1.060 1.080 1.040 1.060 1,509,222 -0.01(-0.93%)
Jan 03, 2023 1.150 1.150 1.030 1.070 3,567,997 -0.06(-5.31%)
Dec 30, 2022 1.130 0 +0.04(+3.67%)
Dec 29, 2022 1.080 1.110 1.080 1.090 783,785 -0.01(-0.91%)
Dec 28, 2022 1.170 1.170 1.090 1.100 1,405,597 -0.04(-3.51%)
Dec 23, 2022 1.140 0 +0.10(+9.62%)
Dec 22, 2022 1.060 1.070 1.030 1.040 1,130,782 -0.02(-1.89%)
Dec 21, 2022 1.020 1.080 1.020 1.060 1,073,470 +0.05(+4.95%)
Dec 20, 2022 1.010 1.040 0.9900 1.010 1,551,551 +0.02(+2.02%)
Dec 19, 2022 1.040 1.050 0.9900 0.9900 2,177,638 -0.05(-4.81%)
Dec 16, 2022 1.050 1.050 1.020 1.040 1,946,371 -0.03(-2.80%)
Dec 15, 2022 1.090 1.090 1.050 1.070 707,110 -0.01(-0.93%)
Dec 14, 2022 1.100 1.110 1.070 1.080 1,075,345 -0.03(-2.70%)
Dec 13, 2022 1.110 1.130 1.070 1.110 2,134,662 +0.03(+2.78%)
Dec 12, 2022 1.100 1.120 1.070 1.080 1,381,191 -0.01(-0.92%)
Dec 09, 2022 1.080 1.100 1.070 1.090 1,215,949 +0.00(+0.00%)
Dec 08, 2022 1.120 1.130 1.080 1.090 1,220,419 -0.01(-0.91%)
Dec 07, 2022 1.130 1.140 1.090 1.100 1,976,068 -0.01(-0.90%)
Dec 06, 2022 1.160 1.170 1.100 1.110 2,543,015 -0.07(-5.93%)
Dec 05, 2022 1.180 1.200 1.140 1.180 1,828,269 +0.00(+0.00%)
Dec 02, 2022 1.160 1.200 1.160 1.180 818,396 +0.00(+0.00%)
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.