Gear Energy (TSX: GXE )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.360 0 +0.06(+4.62%)
Jul 28, 2022 1.340 1.340 1.240 1.300 2,794,074 +0.09(+7.44%)
Jul 27, 2022 1.160 1.210 1.150 1.210 961,828 +0.05(+4.31%)
Jul 26, 2022 1.170 1.180 1.130 1.160 959,349 +0.00(+0.00%)
Jul 25, 2022 1.120 1.170 1.110 1.160 1,730,621 +0.04(+3.57%)
Jul 22, 2022 1.150 1.160 1.090 1.120 693,772 -0.02(-1.75%)
Jul 21, 2022 1.120 1.150 1.070 1.140 1,981,895 -0.02(-1.72%)
Jul 20, 2022 1.120 1.170 1.100 1.160 2,991,844 +0.03(+2.65%)
Jul 19, 2022 1.100 1.150 1.070 1.130 1,952,991 +0.04(+3.67%)
Jul 18, 2022 1.120 1.130 1.070 1.090 1,326,675 +0.02(+1.87%)
Jul 15, 2022 1.060 1.080 1.040 1.070 607,525 +0.03(+2.88%)
Jul 14, 2022 1.030 1.050 0.9800 1.040 1,540,532 -0.03(-2.80%)
Jul 13, 2022 1.030 1.070 1.030 1.070 825,660 +0.02(+1.90%)
Jul 12, 2022 1.080 1.090 1.040 1.050 2,084,599 -0.06(-5.41%)
Jul 11, 2022 1.120 1.130 1.090 1.110 997,767 -0.03(-2.63%)
Jul 08, 2022 1.170 1.170 1.120 1.140 583,771 -0.01(-0.87%)
Jul 07, 2022 1.160 1.180 1.120 1.150 1,254,823 +0.05(+4.55%)
Jul 06, 2022 1.150 1.170 1.030 1.100 2,597,015 -0.07(-5.98%)
Jul 05, 2022 1.240 1.240 1.110 1.170 3,335,574 -0.10(-7.87%)
Jul 04, 2022 1.250 1.290 1.240 1.270 585,857 +0.03(+2.42%)
Jun 30, 2022 1.240 0 -0.02(-1.59%)
Jun 29, 2022 1.330 1.330 1.250 1.260 1,618,356 -0.07(-5.26%)
Jun 28, 2022 1.340 1.370 1.290 1.330 2,423,753 +0.01(+0.76%)
Jun 27, 2022 1.270 1.320 1.240 1.320 1,720,734 +0.07(+5.60%)
Jun 24, 2022 1.210 1.260 1.210 1.250 1,328,407 +0.07(+5.93%)
Jun 23, 2022 1.300 1.300 1.160 1.180 2,668,792 -0.10(-7.81%)
Jun 22, 2022 1.290 1.320 1.250 1.280 1,767,573 -0.07(-5.19%)
Jun 21, 2022 1.350 1.380 1.340 1.350 1,261,142 +0.03(+2.27%)
Jun 20, 2022 1.260 1.330 1.260 1.320 1,188,166 +0.04(+3.13%)
Jun 17, 2022 1.360 1.380 1.250 1.280 3,168,640 -0.08(-5.88%)
Jun 16, 2022 1.390 1.420 1.350 1.360 2,579,753 -0.08(-5.56%)
Jun 15, 2022 1.460 1.470 1.370 1.440 2,494,550 -0.02(-1.37%)
Jun 14, 2022 1.520 1.520 1.420 1.460 2,238,012 -0.03(-2.01%)
Jun 13, 2022 1.480 1.510 1.430 1.490 2,460,752 -0.03(-1.97%)
Jun 10, 2022 1.530 1.560 1.500 1.520 2,466,794 -0.01(-0.65%)
Jun 09, 2022 1.560 1.570 1.530 1.530 1,657,763 -0.03(-1.92%)
Jun 08, 2022 1.590 1.630 1.550 1.560 4,009,752 -0.02(-1.27%)
Jun 07, 2022 1.520 1.580 1.500 1.580 3,897,782 +0.04(+2.60%)
Jun 06, 2022 1.530 1.580 1.500 1.540 5,426,582 -0.05(-3.14%)
Jun 03, 2022 1.630 1.650 1.550 1.590 4,912,764 -0.04(-2.45%)
Jun 02, 2022 1.620 1.660 1.600 1.630 1,890,739 -0.01(-0.61%)
Jun 01, 2022 1.650 1.670 1.590 1.640 1,684,523 +0.02(+1.23%)
May 31, 2022 1.710 1.730 1.590 1.620 2,967,872 -0.07(-4.14%)
May 30, 2022 1.620 1.700 1.620 1.690 2,606,457 +0.07(+4.32%)
May 27, 2022 1.570 1.640 1.550 1.620 4,554,773 +0.05(+3.18%)
May 26, 2022 1.570 1.600 1.550 1.570 2,871,546 +0.01(+0.64%)
May 25, 2022 1.520 1.570 1.520 1.560 2,941,054 +0.03(+1.96%)
May 24, 2022 1.510 1.540 1.490 1.530 1,415,685 +0.03(+2.00%)
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%)
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.