Gear Energy (TSX: GXE )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.130 1.130 1.110 1.120 197,480 +0.00(+0.00%)
May 30, 2018 1.130 1.140 1.070 1.120 582,705 +0.03(+2.75%)
May 29, 2018 1.050 1.120 1.050 1.090 418,985 +0.05(+4.81%)
May 28, 2018 1.030 1.090 1.030 1.040 442,857 -0.05(-4.59%)
May 25, 2018 1.100 1.120 1.010 1.090 850,559 -0.03(-2.68%)
May 24, 2018 1.150 1.200 1.120 1.120 362,565 -0.04(-3.45%)
May 23, 2018 1.160 1.190 1.100 1.160 684,275 -0.05(-4.13%)
May 22, 2018 1.210 1.270 1.210 1.210 1,175,393 +0.04(+3.42%)
May 18, 2018 1.170 1.170 1.170 0 -0.01(-0.85%)
May 17, 2018 1.130 1.180 1.120 1.180 694,364 +0.05(+4.42%)
May 16, 2018 1.100 1.130 1.090 1.130 784,046 +0.03(+2.73%)
May 15, 2018 1.100 1.100 1.090 1.100 684,792 +0.00(+0.00%)
May 14, 2018 1.100 1.110 1.090 1.100 1,309,262 +0.02(+1.85%)
May 11, 2018 1.080 1.110 1.060 1.080 518,817 +0.02(+1.89%)
May 10, 2018 1.030 1.080 1.030 1.060 754,544 +0.01(+0.95%)
May 09, 2018 1.050 1.080 1.030 1.050 1,432,776 +0.01(+0.96%)
May 08, 2018 1.000 1.040 0.9900 1.040 808,407 +0.04(+4.00%)
May 07, 2018 0.9700 1.050 0.9700 1.000 693,879 +0.02(+2.04%)
May 04, 2018 0.9300 0.9800 0.9300 0.9800 260,934 +0.05(+5.38%)
May 03, 2018 0.9100 0.9300 0.8700 0.9300 188,368 +0.00(+0.00%)
May 02, 2018 0.9100 0.9400 0.9000 0.9300 280,465 +0.01(+1.09%)
May 01, 2018 0.9300 0.9700 0.9100 0.9200 200,155 -0.02(-2.13%)
Apr 30, 2018 0.9100 0.9500 0.9100 0.9400 256,065 +0.02(+2.17%)
Apr 27, 2018 0.9400 0.9400 0.9200 0.9200 328,100 -0.02(-2.13%)
Apr 26, 2018 0.9500 0.9500 0.9100 0.9400 148,558 -0.01(-1.05%)
Apr 25, 2018 0.9000 0.9500 0.8900 0.9500 277,704 +0.05(+5.56%)
Apr 24, 2018 0.9500 0.9700 0.8900 0.9000 535,286 -0.03(-3.23%)
Apr 23, 2018 0.8600 0.9400 0.8400 0.9300 346,530 +0.08(+9.41%)
Apr 20, 2018 0.8500 0.8800 0.8400 0.8500 268,931 -0.01(-1.16%)
Apr 19, 2018 0.8700 0.8800 0.8400 0.8600 468,463 +0.00(+0.00%)
Apr 18, 2018 0.8600 0.8700 0.8400 0.8600 700,156 +0.03(+3.61%)
Apr 17, 2018 0.8400 0.8500 0.8300 0.8300 363,505 -0.01(-1.19%)
Apr 16, 2018 0.8200 0.8400 0.8000 0.8400 333,434 -0.01(-1.18%)
Apr 13, 2018 0.8400 0.8500 0.8100 0.8500 287,494 +0.03(+3.66%)
Apr 12, 2018 0.8100 0.8300 0.8000 0.8200 204,600 +0.01(+1.23%)
Apr 11, 2018 0.7800 0.8200 0.7800 0.8100 985,824 +0.03(+3.85%)
Apr 10, 2018 0.7500 0.8000 0.7500 0.7800 142,869 +0.03(+4.00%)
Apr 09, 2018 0.7600 0.7600 0.7500 0.7500 246,750 +0.00(+0.00%)
Apr 06, 2018 0.7500 0.7800 0.7200 0.7500 170,270 -0.02(-2.60%)
Apr 05, 2018 0.7600 0.7900 0.7600 0.7700 401,377 +0.01(+1.32%)
Apr 04, 2018 0.7100 0.7600 0.7100 0.7600 212,848 +0.05(+7.04%)
Apr 03, 2018 0.7000 0.7200 0.7000 0.7100 225,357 +0.02(+2.90%)
Apr 02, 2018 0.7100 0.7200 0.6800 0.6900 636,365 -0.01(-1.43%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2018 0.6900 0.7000 0.6800 0.7000 126,883 +0.00(+0.00%)
Mar 27, 2018 0.7200 0.7200 0.6900 0.7000 68,364 +0.00(+0.00%)
Mar 26, 2018 0.7000 0.7100 0.6700 0.7000 137,663 +0.00(+0.00%)
Mar 23, 2018 0.6900 0.7000 0.6900 0.7000 251,090 +0.00(+0.00%)
Mar 22, 2018 0.7400 0.7400 0.6900 0.7000 281,400 -0.03(-4.11%)
Mar 21, 2018 0.7100 0.7400 0.7100 0.7300 241,612 +0.03(+4.29%)
Mar 20, 2018 0.7000 0.7100 0.6900 0.7000 76,500 +0.01(+1.45%)
Mar 19, 2018 0.7500 0.7500 0.6900 0.6900 176,357 +0.00(+0.00%)
Mar 16, 2018 0.6900 0.7200 0.6900 0.6900 362,947 +0.00(+0.00%)
Mar 15, 2018 0.7000 0.7100 0.6800 0.6900 95,089 +0.00(+0.00%)
Mar 14, 2018 0.6800 0.7000 0.6800 0.6900 79,878 +0.01(+1.47%)
Mar 13, 2018 0.7000 0.7100 0.6800 0.6800 189,800 -0.03(-4.23%)
Mar 12, 2018 0.7100 0.7100 0.6800 0.7100 136,897 +0.00(+0.00%)
Mar 09, 2018 0.7100 0.7100 0.7000 0.7100 180,225 +0.01(+1.43%)
Mar 08, 2018 0.7000 0.7100 0.7000 0.7000 15,000 -0.01(-1.41%)
Mar 07, 2018 0.7000 0.7200 0.7000 0.7100 76,100 -0.01(-1.39%)
Mar 06, 2018 0.7500 0.7500 0.7000 0.7200 333,600 -0.02(-2.70%)
Mar 05, 2018 0.7300 0.7600 0.7200 0.7400 104,891 +0.00(+0.00%)
Mar 02, 2018 0.6900 0.7400 0.6800 0.7400 173,867 +0.06(+8.82%)
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.