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 (%)
Nov 28, 2014 3.090 3.280 3.000 3.160 694,175 +0.01(+0.32%)
Nov 27, 2014 3.280 3.280 3.080 3.150 742,801 -0.18(-5.41%)
Nov 26, 2014 3.440 3.440 3.300 3.330 80,388 -0.10(-2.92%)
Nov 25, 2014 3.440 3.470 3.290 3.430 137,051 -0.03(-0.87%)
Nov 24, 2014 3.520 3.520 3.330 3.460 215,304 +0.01(+0.29%)
Nov 21, 2014 3.570 3.640 3.430 3.450 129,692 -0.05(-1.43%)
Nov 20, 2014 3.400 3.530 3.340 3.500 185,009 +0.14(+4.17%)
Nov 19, 2014 3.420 3.420 3.300 3.360 611,391 -0.06(-1.75%)
Nov 18, 2014 3.530 3.570 3.350 3.420 402,806 -0.11(-3.12%)
Nov 17, 2014 3.500 3.600 3.400 3.530 544,662 -0.01(-0.28%)
Nov 14, 2014 3.560 3.670 3.500 3.540 1,171,840 +0.04(+1.14%)
Nov 13, 2014 3.830 3.850 3.470 3.500 3,584,663 -0.34(-8.85%)
Nov 12, 2014 4.070 4.070 3.770 3.840 291,294 -0.36(-8.57%)
Nov 11, 2014 4.170 4.200 4.010 4.200 59,824 +0.01(+0.24%)
Nov 10, 2014 4.200 4.200 3.990 4.190 113,872 +0.03(+0.72%)
Nov 07, 2014 4.150 4.250 4.115 4.160 50,615 +0.14(+3.48%)
Nov 06, 2014 3.940 4.070 3.830 4.020 48,412 +0.08(+2.03%)
Nov 05, 2014 3.750 4.030 3.750 3.940 486,982 +0.19(+5.07%)
Nov 04, 2014 3.970 4.020 3.650 3.750 1,025,389 -0.34(-8.31%)
Nov 03, 2014 4.040 4.200 3.960 4.090 243,789 +0.02(+0.49%)
Oct 31, 2014 3.880 4.220 3.880 4.070 125,298 +0.10(+2.52%)
Oct 30, 2014 4.040 4.040 3.920 3.970 106,392 -0.05(-1.24%)
Oct 29, 2014 4.060 4.160 4.000 4.020 52,841 +0.02(+0.50%)
Oct 28, 2014 4.100 4.100 3.990 4.000 178,780 -0.07(-1.72%)
Oct 27, 2014 4.180 4.180 3.990 4.070 510,711 -0.14(-3.33%)
Oct 24, 2014 4.250 4.320 4.130 4.210 138,159 -0.02(-0.47%)
Oct 23, 2014 3.970 4.350 3.910 4.230 198,332 +0.10(+2.42%)
Oct 22, 2014 4.330 4.410 4.030 4.130 102,544 -0.21(-4.84%)
Oct 21, 2014 4.270 4.400 4.270 4.340 142,811 +0.15(+3.58%)
Oct 20, 2014 4.190 4.270 4.150 4.190 53,343 -0.05(-1.18%)
Oct 17, 2014 4.230 4.420 4.210 4.240 174,470 +0.14(+3.41%)
Oct 16, 2014 3.940 4.250 3.940 4.100 192,869 +0.05(+1.23%)
Oct 15, 2014 4.100 4.130 3.780 4.050 520,672 -0.07(-1.70%)
Oct 14, 2014 4.390 4.430 4.050 4.120 724,611 -0.30(-6.79%)
Oct 10, 2014 4.420 4.420 4.420 0 +0.07(+1.61%)
Oct 09, 2014 4.550 4.560 4.290 4.350 872,982 -0.19(-4.19%)
Oct 08, 2014 4.290 4.570 4.150 4.540 551,506 +0.16(+3.65%)
Oct 07, 2014 4.480 4.530 4.380 4.380 91,841 -0.10(-2.23%)
Oct 06, 2014 4.530 4.530 4.350 4.480 128,588 +0.06(+1.36%)
Oct 03, 2014 4.600 4.630 4.380 4.420 200,447 -0.14(-3.07%)
Oct 02, 2014 4.450 4.590 4.200 4.560 208,895 +0.09(+2.01%)
Oct 01, 2014 4.800 4.860 4.450 4.470 94,888 -0.32(-6.68%)
Sep 30, 2014 4.810 4.880 4.670 4.790 104,717 +0.08(+1.70%)
Sep 29, 2014 4.580 4.740 4.580 4.710 204,804 +0.21(+4.67%)
Sep 26, 2014 4.510 4.650 4.500 4.500 163,463 -0.04(-0.88%)
Sep 25, 2014 4.640 4.640 4.500 4.540 67,073 -0.12(-2.58%)
Sep 24, 2014 4.690 4.740 4.400 4.660 331,071 -0.07(-1.48%)
Sep 23, 2014 4.650 4.810 4.650 4.730 113,328 +0.06(+1.28%)
Sep 22, 2014 4.850 4.850 4.570 4.670 329,458 -0.30(-6.04%)
Sep 19, 2014 5.000 5.120 4.880 4.970 221,017 -0.03(-0.60%)
Sep 18, 2014 4.950 5.060 4.870 5.000 203,675 +0.04(+0.81%)
Sep 17, 2014 5.090 5.090 4.950 4.960 107,145 -0.09(-1.78%)
Sep 16, 2014 5.100 5.130 5.000 5.050 281,772 -0.04(-0.79%)
Sep 15, 2014 5.120 5.120 4.980 5.090 140,881 -0.05(-0.97%)
Sep 12, 2014 5.040 5.150 4.960 5.140 344,822 +0.10(+1.98%)
Sep 11, 2014 4.840 5.050 4.810 5.040 273,661 +0.17(+3.49%)
Sep 10, 2014 5.000 5.000 4.800 4.870 229,998 -0.11(-2.21%)
Sep 09, 2014 5.110 5.110 4.960 4.980 268,545 -0.11(-2.16%)
Sep 08, 2014 5.150 5.150 5.040 5.090 194,350 -0.10(-1.93%)
Sep 05, 2014 4.960 5.200 4.960 5.190 373,611 +0.17(+3.39%)
Sep 04, 2014 5.260 5.260 4.950 5.020 293,568 -0.20(-3.83%)
Sep 03, 2014 5.270 5.380 5.190 5.220 493,349 -0.03(-0.57%)
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.