Gear Energy (TSX: GXE )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.250 3.320 3.120 3.270 1,856,474 +0.00(+0.00%)
Jan 30, 2014 3.260 3.290 3.240 3.270 25,283 +0.00(+0.00%)
Jan 29, 2014 3.300 3.320 3.240 3.270 43,451 -0.03(-0.91%)
Jan 28, 2014 3.240 3.310 3.240 3.300 1,805,860 +0.09(+2.80%)
Jan 27, 2014 3.250 3.250 3.170 3.210 52,380 -0.05(-1.53%)
Jan 24, 2014 3.300 3.300 3.160 3.260 746,422 -0.03(-0.91%)
Jan 23, 2014 3.290 3.370 3.210 3.290 305,345 +0.00(+0.00%)
Jan 22, 2014 3.340 3.350 3.260 3.290 67,611 -0.06(-1.79%)
Jan 21, 2014 3.480 3.480 3.240 3.350 199,745 -0.10(-2.90%)
Jan 20, 2014 3.570 3.570 3.400 3.450 406,744 -0.11(-3.09%)
Jan 17, 2014 3.490 3.560 3.480 3.560 488,403 +0.11(+3.19%)
Jan 16, 2014 3.450 3.500 3.400 3.450 487,335 +0.05(+1.47%)
Jan 15, 2014 3.250 3.520 3.240 3.400 573,054 +0.15(+4.62%)
Jan 14, 2014 3.200 3.260 3.200 3.250 2,619,578 +0.07(+2.20%)
Jan 13, 2014 3.220 3.240 3.150 3.180 130,852 -0.01(-0.31%)
Jan 10, 2014 3.190 3.200 3.150 3.190 82,211 +0.00(+0.00%)
Jan 09, 2014 3.240 3.250 3.150 3.190 62,475 -0.01(-0.31%)
Jan 08, 2014 3.290 3.320 3.200 3.200 124,030 -0.07(-2.14%)
Jan 07, 2014 3.180 3.270 3.140 3.270 88,561 +0.11(+3.48%)
Jan 06, 2014 3.160 3.165 3.150 3.160 168,350 +0.00(+0.00%)
Jan 03, 2014 3.290 3.300 3.160 3.160 41,506 -0.09(-2.77%)
Jan 02, 2014 3.330 3.340 3.250 3.250 17,823 +0.02(+0.62%)
Dec 31, 2013 3.230 3.230 3.230 0 -0.02(-0.62%)
Dec 30, 2013 3.330 3.350 3.250 3.250 44,570 -0.05(-1.52%)
Dec 27, 2013 3.270 3.320 3.210 3.300 10,390 +0.00(+0.00%)
Dec 24, 2013 3.300 3.300 3.300 0 -0.05(-1.49%)
Dec 23, 2013 3.350 3.350 3.250 3.350 28,698 +0.05(+1.52%)
Dec 20, 2013 3.240 3.380 3.240 3.300 26,017 +0.05(+1.54%)
Dec 19, 2013 3.310 3.370 3.210 3.250 61,113 -0.05(-1.52%)
Dec 18, 2013 3.150 3.330 3.150 3.300 88,048 +0.10(+3.12%)
Dec 17, 2013 3.200 3.220 3.110 3.200 81,265 +0.01(+0.31%)
Dec 16, 2013 3.270 3.290 3.150 3.190 78,791 -0.08(-2.45%)
Dec 13, 2013 3.300 3.300 3.250 3.270 182,763 -0.02(-0.61%)
Dec 12, 2013 3.380 3.380 3.250 3.290 1,109,500 -0.06(-1.79%)
Dec 11, 2013 3.390 3.390 3.320 3.350 74,669 -0.04(-1.18%)
Dec 10, 2013 3.400 3.450 3.350 3.390 344,365 +0.02(+0.59%)
Dec 09, 2013 3.490 3.500 3.350 3.370 277,458 -0.03(-0.88%)
Dec 06, 2013 3.150 3.550 3.150 3.400 1,702,487 +0.27(+8.63%)
Dec 05, 2013 3.110 3.130 3.100 3.130 245,491 +0.03(+0.97%)
Dec 04, 2013 3.090 3.150 3.050 3.100 272,150 +0.01(+0.32%)
Dec 03, 2013 3.100 3.210 3.080 3.090 71,390 +0.00(+0.00%)
Dec 02, 2013 3.230 3.240 3.080 3.090 71,870 -0.12(-3.74%)
Nov 29, 2013 3.240 3.250 3.190 3.210 103,575 -0.01(-0.31%)
Nov 28, 2013 3.160 3.240 3.150 3.220 216,808 +0.05(+1.58%)
Nov 27, 2013 3.250 3.290 3.120 3.170 316,030 -0.04(-1.25%)
Nov 26, 2013 3.100 3.250 3.050 3.210 506,350 +0.11(+3.55%)
Nov 25, 2013 2.990 3.100 2.990 3.100 355,310 +0.10(+3.33%)
Nov 22, 2013 2.890 3.190 2.880 3.000 831,009 +0.15(+5.26%)
Nov 21, 2013 2.590 2.850 2.590 2.850 503,237 +0.24(+9.20%)
Nov 20, 2013 2.690 2.700 2.550 2.610 2,616,801 -0.09(-3.33%)
Nov 19, 2013 2.890 2.890 2.700 2.700 189,845 -0.10(-3.57%)
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.