Gear Energy (TSX: GXE )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 0.7100 0.7400 0.6700 0.6800 188,976 -0.03(-4.23%)
Sep 29, 2015 0.7200 0.7500 0.7100 0.7100 86,580 +0.00(+0.00%)
Sep 28, 2015 0.7600 0.7600 0.7000 0.7100 1,184,143 -0.04(-5.33%)
Sep 25, 2015 0.8000 0.8000 0.7500 0.7500 73,925 -0.04(-5.06%)
Sep 24, 2015 0.8100 0.8300 0.7800 0.7900 58,430 -0.06(-7.06%)
Sep 23, 2015 0.8600 0.8600 0.8000 0.8500 174,752 -0.01(-1.16%)
Sep 22, 2015 0.8900 0.8900 0.8500 0.8600 55,100 -0.04(-4.44%)
Sep 21, 2015 0.9100 0.9600 0.8700 0.9000 73,237 +0.03(+3.45%)
Sep 18, 2015 0.9900 1.040 0.8600 0.8700 177,560 -0.09(-9.37%)
Sep 17, 2015 1.020 1.030 0.9300 0.9600 83,140 -0.09(-8.57%)
Sep 16, 2015 1.040 1.070 0.9600 1.050 181,921 +0.06(+6.06%)
Sep 15, 2015 1.000 1.010 0.8800 0.9900 579,000 +0.07(+7.61%)
Sep 14, 2015 0.9500 0.9600 0.9200 0.9200 7,638 +0.01(+1.10%)
Sep 11, 2015 0.9200 0.9400 0.8500 0.9100 99,726 -0.06(-6.19%)
Sep 10, 2015 0.9500 0.9900 0.9500 0.9700 14,975 +0.05(+5.43%)
Sep 09, 2015 1.000 1.000 0.9200 0.9200 8,275 -0.08(-8.00%)
Sep 08, 2015 0.9800 1.020 0.9200 1.000 27,587 +0.00(+0.00%)
Sep 04, 2015 1.000 1.000 1.000 0 -0.05(-4.76%)
Sep 03, 2015 1.070 1.100 1.050 1.050 17,446 +0.03(+2.94%)
Sep 02, 2015 1.120 1.120 1.000 1.020 35,263 -0.01(-0.97%)
Sep 01, 2015 1.120 1.120 1.020 1.030 360,797 -0.17(-14.17%)
Aug 31, 2015 1.080 1.230 1.030 1.200 134,198 +0.11(+10.09%)
Aug 28, 2015 0.9000 1.150 0.9000 1.090 195,950 +0.19(+21.11%)
Aug 27, 2015 0.9700 0.9900 0.8800 0.9000 274,660 +0.03(+3.45%)
Aug 26, 2015 0.9000 0.9000 0.8500 0.8700 51,092 -0.02(-2.25%)
Aug 25, 2015 0.9700 1.000 0.8900 0.8900 68,539 -0.01(-1.11%)
Aug 24, 2015 0.9000 0.9200 0.8900 0.9000 13,325 -0.05(-5.26%)
Aug 21, 2015 1.000 1.000 0.9100 0.9500 42,618 -0.05(-5.00%)
Aug 20, 2015 1.000 1.100 0.9600 1.000 35,680 +0.00(+0.00%)
Aug 19, 2015 1.040 1.040 0.9400 1.000 578,710 -0.09(-8.26%)
Aug 18, 2015 1.180 1.180 1.080 1.090 224,870 -0.06(-5.22%)
Aug 17, 2015 1.210 1.210 1.060 1.150 11,975 -0.06(-4.96%)
Aug 14, 2015 1.250 1.250 1.180 1.210 130,301 -0.09(-6.92%)
Aug 13, 2015 1.310 1.330 1.300 1.300 29,655 -0.07(-5.11%)
Aug 12, 2015 1.420 1.420 1.310 1.370 12,587 -0.02(-1.44%)
Aug 11, 2015 1.360 1.400 1.190 1.390 81,627 -0.01(-0.71%)
Aug 10, 2015 1.320 1.410 1.310 1.400 28,600 +0.10(+7.69%)
Aug 07, 2015 1.240 1.370 1.240 1.300 34,600 +0.02(+1.56%)
Aug 06, 2015 1.350 1.350 1.250 1.280 81,633 -0.07(-5.19%)
Aug 05, 2015 1.380 1.410 1.330 1.350 32,240 -0.06(-4.26%)
Aug 04, 2015 1.440 1.440 1.350 1.410 28,012 -0.04(-2.76%)
Jul 31, 2015 1.450 1.450 1.450 0 -0.02(-1.36%)
Jul 30, 2015 1.550 1.590 1.470 1.470 38,000 -0.03(-2.00%)
Jul 29, 2015 1.460 1.520 1.460 1.500 20,809 +0.02(+1.35%)
Jul 28, 2015 1.500 1.530 1.440 1.480 73,862 +0.01(+0.68%)
Jul 27, 2015 1.510 1.510 1.400 1.470 17,450 -0.05(-3.29%)
Jul 24, 2015 1.590 1.610 1.490 1.520 101,691 -0.03(-1.94%)
Jul 23, 2015 1.680 1.680 1.510 1.550 116,605 +0.02(+1.31%)
Jul 22, 2015 1.630 1.630 1.530 1.530 8,100 -0.11(-6.71%)
Jul 21, 2015 1.730 1.730 1.610 1.640 6,208 +0.02(+1.23%)
Jul 20, 2015 1.760 1.760 1.600 1.620 22,966 -0.17(-9.50%)
Jul 17, 2015 1.710 1.790 1.700 1.790 72,633 +0.03(+1.70%)
Jul 16, 2015 1.790 1.790 1.710 1.760 35,917 +0.03(+1.73%)
Jul 15, 2015 1.780 1.800 1.730 1.730 14,716 -0.07(-3.89%)
Jul 14, 2015 1.680 1.800 1.660 1.800 67,351 +0.13(+7.78%)
Jul 13, 2015 1.660 1.680 1.610 1.670 236,426 +0.00(+0.00%)
Jul 10, 2015 1.750 1.750 1.640 1.670 103,518 -0.08(-4.57%)
Jul 09, 2015 1.730 1.750 1.700 1.750 25,032 +0.04(+2.34%)
Jul 08, 2015 1.740 1.740 1.710 1.710 301,125 -0.03(-1.72%)
Jul 07, 2015 1.740 1.750 1.650 1.740 88,532 +0.04(+2.35%)
Jul 06, 2015 1.750 1.790 1.700 1.700 33,432 -0.06(-3.41%)
Jul 03, 2015 1.750 1.850 1.750 1.760 25,200 -0.07(-3.83%)
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.