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 (%)
Oct 31, 2016 0.7700 0.7800 0.7500 0.7800 487,427 +0.00(+0.00%)
Oct 28, 2016 0.7800 0.7900 0.7500 0.7800 242,171 -0.02(-2.50%)
Oct 27, 2016 0.7900 0.8100 0.7800 0.8000 264,175 +0.00(+0.00%)
Oct 26, 2016 0.8100 0.8100 0.7600 0.8000 651,123 +0.01(+1.27%)
Oct 25, 2016 0.8200 0.8400 0.7900 0.7900 752,366 -0.02(-2.47%)
Oct 24, 2016 0.8400 0.8500 0.8100 0.8100 379,116 -0.03(-3.57%)
Oct 21, 2016 0.8300 0.8400 0.8200 0.8400 446,152 +0.03(+3.70%)
Oct 20, 2016 0.7900 0.8300 0.7900 0.8100 853,153 +0.01(+1.25%)
Oct 19, 2016 0.7900 0.8400 0.7900 0.8000 1,388,381 +0.02(+2.56%)
Oct 18, 2016 0.7600 0.7900 0.7600 0.7800 351,264 +0.03(+4.00%)
Oct 17, 2016 0.7700 0.7800 0.7500 0.7500 179,678 -0.01(-1.32%)
Oct 14, 2016 0.7700 0.7800 0.7500 0.7600 240,095 -0.01(-1.30%)
Oct 13, 2016 0.7500 0.7700 0.7400 0.7700 69,000 +0.02(+2.67%)
Oct 12, 2016 0.7800 0.7900 0.7500 0.7500 170,488 -0.03(-3.85%)
Oct 11, 2016 0.7800 0.7900 0.7600 0.7800 167,265 +0.00(+0.00%)
Oct 07, 2016 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 06, 2016 0.7500 0.8000 0.7500 0.8000 1,965,656 +0.03(+3.90%)
Oct 05, 2016 0.7100 0.7700 0.7100 0.7700 940,912 +0.05(+6.94%)
Oct 04, 2016 0.7400 0.7400 0.7000 0.7200 237,489 -0.02(-2.70%)
Oct 03, 2016 0.7500 0.7500 0.7400 0.7400 111,091 -0.01(-1.33%)
Sep 30, 2016 0.7400 0.7500 0.7200 0.7500 458,651 +0.02(+2.74%)
Sep 29, 2016 0.7300 0.7500 0.7100 0.7300 492,154 +0.01(+1.39%)
Sep 28, 2016 0.6700 0.7200 0.6700 0.7200 440,537 +0.04(+5.88%)
Sep 27, 2016 0.6800 0.6800 0.6600 0.6800 160,008 +0.00(+0.00%)
Sep 26, 2016 0.7100 0.7100 0.6800 0.6800 325,616 -0.02(-2.86%)
Sep 23, 2016 0.7200 0.7200 0.6800 0.7000 298,520 -0.02(-2.78%)
Sep 22, 2016 0.7400 0.7400 0.7200 0.7200 113,175 -0.01(-1.37%)
Sep 21, 2016 0.7200 0.7400 0.7200 0.7300 215,352 +0.02(+2.82%)
Sep 20, 2016 0.7000 0.7200 0.7000 0.7100 39,878 -0.01(-1.39%)
Sep 19, 2016 0.7100 0.7200 0.7000 0.7200 119,504 +0.02(+2.86%)
Sep 16, 2016 0.7000 0.7100 0.6900 0.7000 127,109 -0.01(-1.41%)
Sep 15, 2016 0.7200 0.7300 0.7000 0.7100 268,416 -0.02(-2.74%)
Sep 14, 2016 0.7500 0.7500 0.6900 0.7300 299,385 -0.02(-2.67%)
Sep 13, 2016 0.7300 0.7700 0.7300 0.7500 194,790 +0.00(+0.00%)
Sep 12, 2016 0.7400 0.7600 0.7400 0.7500 188,292 +0.01(+1.35%)
Sep 09, 2016 0.7700 0.7700 0.7400 0.7400 128,684 -0.03(-3.90%)
Sep 08, 2016 0.7400 0.7800 0.7300 0.7700 581,575 +0.04(+5.48%)
Sep 07, 2016 0.7100 0.7300 0.7100 0.7300 340,401 +0.02(+2.82%)
Sep 06, 2016 0.7200 0.7300 0.7100 0.7100 108,650 +0.00(+0.00%)
Sep 02, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Sep 01, 2016 0.7100 0.7400 0.7000 0.7000 356,492 -0.02(-2.78%)
Aug 31, 2016 0.7200 0.7200 0.7000 0.7200 123,556 +0.00(+0.00%)
Aug 30, 2016 0.7000 0.7200 0.7000 0.7200 319,922 +0.01(+1.41%)
Aug 29, 2016 0.7000 0.7100 0.6900 0.7100 182,558 +0.02(+2.90%)
Aug 26, 2016 0.7100 0.7100 0.6900 0.6900 242,646 -0.01(-1.43%)
Aug 25, 2016 0.6900 0.7000 0.6800 0.7000 410,910 +0.01(+1.45%)
Aug 24, 2016 0.7000 0.7200 0.6800 0.6900 455,104 +0.00(+0.00%)
Aug 23, 2016 0.7200 0.7200 0.6900 0.6900 207,284 -0.02(-2.82%)
Aug 22, 2016 0.7300 0.7300 0.7100 0.7100 113,435 -0.02(-2.74%)
Aug 19, 2016 0.7300 0.7400 0.7200 0.7300 234,924 -0.01(-1.35%)
Aug 18, 2016 0.7000 0.7400 0.7000 0.7400 198,860 +0.02(+2.78%)
Aug 17, 2016 0.7200 0.7200 0.6700 0.7200 166,427 +0.00(+0.00%)
Aug 16, 2016 0.7100 0.7200 0.7000 0.7200 479,718 +0.01(+1.41%)
Aug 15, 2016 0.7200 0.7300 0.7100 0.7100 604,672 -0.01(-1.39%)
Aug 12, 2016 0.7200 0.7300 0.7100 0.7200 48,116 +0.00(+0.00%)
Aug 11, 2016 0.7200 0.7300 0.6700 0.7200 1,208,014 -0.01(-1.37%)
Aug 10, 2016 0.7300 0.7400 0.7000 0.7300 135,678 +0.00(+0.00%)
Aug 09, 2016 0.7000 0.7400 0.7000 0.7300 915,157 +0.03(+4.29%)
Aug 08, 2016 0.7100 0.7200 0.7000 0.7000 295,256 -0.01(-1.41%)
Aug 05, 2016 0.7000 0.7100 0.6600 0.7100 320,203 +0.01(+1.43%)
Aug 04, 2016 0.6700 0.7200 0.6600 0.7000 706,002 +0.03(+4.48%)
Aug 03, 2016 0.6500 0.6800 0.6400 0.6700 368,803 +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.