Gear Energy (TSX: GXE )

1.190 +0.020 (+1.71%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.4800 0.4800 0.4500 0.4800 2,974,612 +0.01(+2.13%)
Sep 27, 2019 0.4800 0.4800 0.4600 0.4700 181,970 -0.01(-2.08%)
Sep 26, 2019 0.4800 0.4800 0.4700 0.4800 102,900 +0.00(+0.00%)
Sep 25, 2019 0.4700 0.4800 0.4700 0.4800 145,600 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5000 0.4700 0.4800 279,186 -0.02(-4.00%)
Sep 23, 2019 0.5200 0.5200 0.4900 0.5000 225,718 +0.00(+0.00%)
Sep 20, 2019 0.5000 0.5000 0.4900 0.5000 191,811 +0.00(+0.00%)
Sep 19, 2019 0.5000 0.5000 0.4800 0.5000 26,500 +0.01(+2.04%)
Sep 18, 2019 0.4900 0.5100 0.4900 0.4900 58,500 -0.02(-3.92%)
Sep 17, 2019 0.5300 0.5300 0.4900 0.5100 210,075 -0.01(-1.92%)
Sep 16, 2019 0.5500 0.5500 0.5200 0.5200 1,279,479 +0.02(+4.00%)
Sep 13, 2019 0.5000 0.5000 0.4700 0.5000 40,001 +0.01(+2.04%)
Sep 12, 2019 0.4900 0.4900 0.4600 0.4900 124,407 +0.01(+2.08%)
Sep 11, 2019 0.4800 0.4900 0.4600 0.4800 445,825 -0.01(-2.04%)
Sep 10, 2019 0.5100 0.5200 0.4800 0.4900 440,564 -0.02(-3.92%)
Sep 09, 2019 0.5100 0.5500 0.5000 0.5100 368,530 +0.02(+4.08%)
Sep 06, 2019 0.4900 0.5000 0.4800 0.4900 56,300 +0.00(+0.00%)
Sep 05, 2019 0.4700 0.4900 0.4600 0.4900 3,150,607 +0.03(+6.52%)
Sep 04, 2019 0.4500 0.4700 0.4500 0.4600 140,200 +0.00(+0.00%)
Sep 03, 2019 0.4500 0.4600 0.4500 0.4600 146,500 +0.01(+2.22%)
Aug 30, 2019 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Aug 29, 2019 0.4800 0.4900 0.4700 0.4700 222,000 +0.00(+0.00%)
Aug 28, 2019 0.4700 0.4700 0.4600 0.4700 510,731 +0.03(+6.82%)
Aug 27, 2019 0.4700 0.4700 0.4400 0.4400 88,563 +0.00(+0.00%)
Aug 26, 2019 0.4800 0.4800 0.4400 0.4400 140,465 -0.03(-6.38%)
Aug 23, 2019 0.4800 0.4800 0.4600 0.4700 33,729 -0.02(-4.08%)
Aug 22, 2019 0.4800 0.5000 0.4800 0.4900 1,568,500 +0.02(+4.26%)
Aug 21, 2019 0.4600 0.4900 0.4600 0.4700 211,100 +0.01(+2.17%)
Aug 20, 2019 0.4600 0.4600 0.4500 0.4600 15,016 +0.00(+0.00%)
Aug 19, 2019 0.4300 0.4600 0.4100 0.4600 637,425 +0.03(+6.98%)
Aug 16, 2019 0.4300 0.4400 0.4200 0.4300 603,764 +0.00(+0.00%)
Aug 15, 2019 0.4400 0.4500 0.4200 0.4300 106,200 -0.02(-4.44%)
Aug 14, 2019 0.4700 0.4700 0.4400 0.4500 52,371 -0.03(-6.25%)
Aug 13, 2019 0.4800 0.4800 0.4800 0.4800 91,000 +0.01(+2.13%)
Aug 12, 2019 0.4700 0.4700 0.4600 0.4700 8,459 +0.00(+0.00%)
Aug 09, 2019 0.4800 0.4800 0.4600 0.4700 23,499 -0.01(-2.08%)
Aug 08, 2019 0.4800 0.4900 0.4500 0.4800 141,572 +0.03(+6.67%)
Aug 07, 2019 0.4600 0.4600 0.4200 0.4500 263,234 -0.01(-2.17%)
Aug 06, 2019 0.4700 0.4800 0.4600 0.4600 103,445 -0.02(-4.17%)
Aug 02, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 01, 2019 0.4900 0.4900 0.4700 0.4800 319,410 -0.01(-2.04%)
Jul 31, 2019 0.5000 0.5000 0.4800 0.4900 599,000 +0.00(+0.00%)
Jul 30, 2019 0.4800 0.5000 0.4700 0.4900 44,100 +0.01(+2.08%)
Jul 29, 2019 0.4700 0.4900 0.4600 0.4800 293,948 -0.01(-2.04%)
Jul 26, 2019 0.4900 0.5000 0.4800 0.4900 211,666 +0.00(+0.00%)
Jul 25, 2019 0.5100 0.5100 0.4700 0.4900 155,930 -0.01(-2.00%)
Jul 24, 2019 0.5100 0.5100 0.5000 0.5000 238,075 -0.02(-3.85%)
Jul 23, 2019 0.5200 0.5200 0.5100 0.5200 20,100 +0.02(+4.00%)
Jul 22, 2019 0.5300 0.5300 0.5000 0.5000 47,550 -0.03(-5.66%)
Jul 19, 2019 0.5100 0.5300 0.5100 0.5300 18,549 +0.01(+1.92%)
Jul 18, 2019 0.5200 0.5300 0.5000 0.5200 89,736 +0.01(+1.96%)
Jul 17, 2019 0.5300 0.5300 0.5100 0.5100 70,009 -0.03(-5.56%)
Jul 16, 2019 0.5300 0.5500 0.5200 0.5400 63,517 -0.01(-1.82%)
Jul 15, 2019 0.5800 0.5800 0.5400 0.5500 48,089 +0.00(+0.00%)
Jul 12, 2019 0.5600 0.5600 0.5400 0.5500 188,890 +0.00(+0.00%)
Jul 11, 2019 0.5600 0.5600 0.5500 0.5500 81,800 +0.00(+0.00%)
Jul 10, 2019 0.5500 0.5600 0.5300 0.5500 155,450 +0.00(+0.00%)
Jul 09, 2019 0.5800 0.5800 0.5400 0.5500 121,232 +0.00(+0.00%)
Jul 08, 2019 0.5600 0.5600 0.5400 0.5500 80,832 -0.02(-3.51%)
Jul 05, 2019 0.5800 0.5800 0.5500 0.5700 89,912 -0.02(-3.39%)
Jul 04, 2019 0.5800 0.5900 0.5800 0.5900 3,260 -0.01(-1.67%)
Jul 03, 2019 0.5800 0.6000 0.5700 0.6000 55,686 +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.