Gear Energy (TSX: GXE )

1.040 CAD -0.040 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.870 1.870 1.870 1.870 300 -0.02(-1.06%)
Mar 30, 2015 1.960 1.960 1.850 1.890 63,310 -0.05(-2.58%)
Mar 27, 2015 1.950 1.960 1.850 1.940 95,275 -0.01(-0.51%)
Mar 26, 2015 1.990 1.990 1.850 1.950 92,575 +0.10(+5.41%)
Mar 25, 2015 1.870 1.920 1.820 1.850 69,950 +0.00(+0.00%)
Mar 24, 2015 1.850 1.850 1.750 1.850 429,951 +0.07(+3.93%)
Mar 23, 2015 1.640 1.790 1.620 1.780 146,181 +0.15(+9.20%)
Mar 20, 2015 1.650 1.650 1.600 1.630 35,513 +0.02(+1.24%)
Mar 19, 2015 1.670 1.680 1.610 1.610 29,597 -0.09(-5.29%)
Mar 18, 2015 1.690 1.710 1.600 1.700 71,925 +0.06(+3.66%)
Mar 17, 2015 1.610 1.680 1.600 1.640 54,305 +0.00(+0.00%)
Mar 16, 2015 1.680 1.680 1.600 1.640 28,485 +0.01(+0.61%)
Mar 13, 2015 1.810 1.810 1.610 1.630 74,991 -0.12(-6.86%)
Mar 12, 2015 1.670 1.820 1.670 1.750 65,604 +0.12(+7.36%)
Mar 11, 2015 1.630 1.710 1.600 1.630 105,649 -0.08(-4.68%)
Mar 10, 2015 1.650 1.720 1.650 1.710 77,058 -0.05(-2.84%)
Mar 09, 2015 1.820 1.820 1.720 1.760 61,273 -0.06(-3.30%)
Mar 06, 2015 1.900 1.920 1.820 1.820 121,574 -0.08(-4.21%)
Mar 05, 2015 1.890 1.920 1.890 1.900 47,331 -0.04(-2.06%)
Mar 04, 2015 1.970 1.880 1.940 79,100 -0.03(-1.52%)
Mar 03, 2015 1.970 1.890 1.970 44,804 +0.07(+3.68%)
Mar 02, 2015 1.890 1.960 1.860 1.900 51,158 -0.01(-0.52%)
Feb 27, 2015 1.950 1.960 1.890 1.910 77,388 -0.04(-2.05%)
Feb 26, 2015 1.950 2.010 1.950 1.950 108,665 -0.06(-2.99%)
Feb 25, 2015 2.000 2.030 1.960 2.010 131,482 +0.01(+0.50%)
Feb 24, 2015 2.010 2.010 1.970 2.000 71,557 +0.00(+0.00%)
Feb 23, 2015 1.990 2.040 1.960 2.000 187,150 +0.00(+0.00%)
Feb 20, 2015 2.050 2.050 2.000 2.000 25,162 -0.03(-1.48%)
Feb 19, 2015 1.950 2.040 1.820 2.030 172,466 +0.02(+1.00%)
Feb 18, 2015 2.080 2.080 2.000 2.010 116,975 -0.09(-4.29%)
Feb 17, 2015 2.050 2.180 1.970 2.100 565,532 +0.08(+3.96%)
Feb 13, 2015 2.020 2.020 2.020 0 +0.11(+5.76%)
Feb 12, 2015 1.810 1.960 1.770 1.910 242,704 +0.14(+7.91%)
Feb 11, 2015 1.690 1.820 1.650 1.770 245,157 +0.08(+4.73%)
Feb 10, 2015 1.790 1.790 1.690 1.690 392,977 -0.08(-4.52%)
Feb 09, 2015 1.680 1.780 1.600 1.770 1,850,484 +0.17(+10.62%)
Feb 06, 2015 1.700 1.700 1.575 1.600 260,603 -0.01(-0.62%)
Feb 05, 2015 1.660 1.700 1.570 1.610 268,173 +0.01(+0.63%)
Feb 04, 2015 1.770 1.770 1.570 1.600 494,922 -0.16(-9.09%)
Feb 03, 2015 1.650 1.840 1.650 1.760 718,751 +0.16(+10.00%)
Feb 02, 2015 1.650 1.650 1.570 1.600 1,267,285 +0.06(+3.90%)
Jan 30, 2015 1.530 1.570 1.500 1.540 254,750 +0.05(+3.36%)
Jan 29, 2015 1.490 1.590 1.380 1.490 234,043 +0.03(+2.05%)
Jan 28, 2015 1.720 1.720 1.430 1.460 409,862 -0.26(-15.12%)
Jan 27, 2015 1.870 1.870 1.700 1.720 261,265 -0.05(-2.82%)
Jan 26, 2015 1.770 1.830 1.730 1.770 80,483 -0.03(-1.67%)
Jan 23, 2015 1.860 1.900 1.800 1.800 105,115 -0.07(-3.74%)
Jan 22, 2015 1.950 1.950 1.850 1.870 858,517 -0.08(-4.10%)
Jan 21, 2015 1.770 1.980 1.770 1.950 222,691 +0.20(+11.43%)
Jan 20, 2015 1.780 1.800 1.730 1.750 303,365 -0.04(-2.23%)
Jan 19, 2015 1.780 1.800 1.740 1.790 142,200 +0.03(+1.70%)
Jan 16, 2015 1.680 1.800 1.600 1.760 282,466 +0.12(+7.32%)
Jan 15, 2015 1.800 1.800 1.590 1.640 249,749 -0.08(-4.65%)
Jan 14, 2015 1.540 1.740 1.540 1.720 384,966 -0.06(-3.37%)
Jan 13, 2015 1.830 1.880 1.660 1.780 182,446 -0.08(-4.30%)
Jan 12, 2015 1.990 2.050 1.840 1.860 561,223 -0.07(-3.63%)
Jan 09, 2015 2.170 2.170 1.800 1.930 476,125 -0.18(-8.53%)
Jan 08, 2015 2.160 2.190 2.070 2.110 133,877 +0.00(+0.00%)
Jan 07, 2015 2.170 2.310 2.060 2.110 87,435 -0.02(-0.94%)
Jan 06, 2015 2.250 2.250 2.020 2.130 351,220 -0.15(-6.58%)
Jan 05, 2015 2.440 2.440 2.190 2.280 189,498 -0.31(-11.97%)
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.