Gear Energy (TSX: GXE )

1.280 +0.010 (+0.79%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 29, 2021 0.6900 0.7000 0.6600 0.7000 651,535 +0.04(+6.06%)
Jul 28, 2021 0.6800 0.6800 0.6500 0.6600 392,043 -0.01(-1.49%)
Jul 27, 2021 0.6800 0.6800 0.6500 0.6700 494,152 -0.01(-1.47%)
Jul 26, 2021 0.6800 0.7100 0.6700 0.6800 987,506 +0.02(+3.03%)
Jul 23, 2021 0.7100 0.7100 0.6600 0.6600 805,519 -0.03(-4.35%)
Jul 22, 2021 0.7300 0.7300 0.6900 0.6900 1,067,383 -0.03(-4.17%)
Jul 21, 2021 0.7200 0.7300 0.6900 0.7200 1,463,576 +0.02(+2.86%)
Jul 20, 2021 0.6400 0.7200 0.6200 0.7000 1,145,412 +0.04(+6.06%)
Jul 19, 2021 0.5700 0.6600 0.5700 0.6600 2,636,172 -0.02(-2.94%)
Jul 16, 2021 0.6800 0.7000 0.6300 0.6800 1,389,063 +0.00(+0.00%)
Jul 15, 2021 0.7300 0.7400 0.6700 0.6800 2,662,679 -0.07(-9.33%)
Jul 14, 2021 0.7700 0.7700 0.7300 0.7500 1,827,982 -0.02(-2.60%)
Jul 13, 2021 0.7600 0.7900 0.7400 0.7700 943,444 +0.02(+2.67%)
Jul 12, 2021 0.7700 0.7800 0.7500 0.7500 432,445 -0.03(-3.85%)
Jul 09, 2021 0.8000 0.8100 0.7700 0.7800 1,105,858 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7800 0.7400 0.7800 976,315 +0.00(+0.00%)
Jul 07, 2021 0.8300 0.8500 0.7600 0.7800 1,474,243 -0.03(-3.70%)
Jul 06, 2021 0.8800 0.8800 0.8100 0.8100 1,503,267 -0.08(-8.99%)
Jul 05, 2021 0.8500 0.8900 0.8300 0.8900 843,776 +0.05(+5.95%)
Jul 02, 2021 0.8900 0.8900 0.8400 0.8400 478,215 -0.01(-1.18%)
Jun 30, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 29, 2021 0.8400 0.8800 0.8400 0.8500 930,260 +0.01(+1.19%)
Jun 28, 2021 0.8600 0.8800 0.8300 0.8400 706,369 -0.04(-4.55%)
Jun 25, 2021 0.9000 0.9000 0.8700 0.8800 968,644 -0.01(-1.12%)
Jun 24, 2021 0.8900 0.9000 0.8700 0.8900 792,962 +0.01(+1.14%)
Jun 23, 2021 0.9500 0.9500 0.8700 0.8800 1,670,154 -0.03(-3.30%)
Jun 22, 2021 0.9600 0.9600 0.8900 0.9100 1,622,333 -0.05(-5.21%)
Jun 21, 2021 0.7700 1.010 0.7500 0.9600 5,635,356 +0.21(+28.00%)
Jun 18, 2021 0.7500 0.7900 0.7400 0.7500 614,008 -0.03(-3.85%)
Jun 17, 2021 0.8000 0.8100 0.7500 0.7800 1,361,834 -0.04(-4.88%)
Jun 16, 2021 0.8000 0.8200 0.7900 0.8200 824,100 +0.02(+2.50%)
Jun 15, 2021 0.8000 0.8200 0.7900 0.8000 763,099 +0.00(+0.00%)
Jun 14, 2021 0.8200 0.8300 0.8000 0.8000 836,285 -0.01(-1.23%)
Jun 11, 2021 0.8000 0.8100 0.7900 0.8100 721,702 +0.02(+2.53%)
Jun 10, 2021 0.7800 0.8200 0.7700 0.7900 1,464,043 +0.00(+0.00%)
Jun 09, 2021 0.7800 0.7900 0.7800 0.7900 369,424 +0.00(+0.00%)
Jun 08, 2021 0.7900 0.8000 0.7600 0.7900 565,410 +0.02(+2.60%)
Jun 07, 2021 0.7900 0.7900 0.7700 0.7700 536,887 +0.00(+0.00%)
Jun 04, 2021 0.7800 0.8100 0.7700 0.7700 1,026,113 -0.02(-2.53%)
Jun 03, 2021 0.8000 0.8200 0.7800 0.7900 817,944 +0.00(+0.00%)
Jun 02, 2021 0.8100 0.8200 0.7900 0.7900 1,145,319 -0.02(-2.47%)
Jun 01, 2021 0.8400 0.8600 0.7800 0.8100 2,469,049 +0.00(+0.00%)
May 31, 2021 0.7500 0.8200 0.7400 0.8100 2,735,132 +0.08(+10.96%)
May 28, 2021 0.7300 0.7600 0.7200 0.7300 2,519,348 +0.03(+4.29%)
May 27, 2021 0.6800 0.7200 0.6800 0.7000 935,985 +0.01(+1.45%)
May 26, 2021 0.6800 0.6900 0.6600 0.6900 622,941 +0.02(+2.99%)
May 25, 2021 0.7000 0.7000 0.6600 0.6700 1,339,370 -0.02(-2.90%)
May 21, 2021 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
May 20, 2021 0.6900 0.6900 0.6600 0.6700 641,835 -0.01(-1.47%)
May 19, 2021 0.6700 0.7000 0.6600 0.6800 724,839 -0.01(-1.45%)
May 18, 2021 0.7100 0.7100 0.6700 0.6900 1,129,000 +0.01(+1.47%)
May 17, 2021 0.6800 0.7000 0.6600 0.6800 1,104,504 +0.03(+4.62%)
May 14, 2021 0.6500 0.6800 0.6500 0.6500 923,051 +0.02(+3.17%)
May 13, 2021 0.6600 0.6900 0.6300 0.6300 1,084,274 -0.04(-5.97%)
May 12, 2021 0.7200 0.7300 0.6600 0.6700 1,540,646 -0.02(-2.90%)
May 11, 2021 0.6800 0.7500 0.6600 0.6900 1,133,138 -0.03(-4.17%)
May 10, 2021 0.7500 0.7500 0.7000 0.7200 1,940,848 -0.03(-4.00%)
May 07, 2021 0.7400 0.7700 0.7100 0.7500 1,036,388 +0.02(+2.74%)
May 06, 2021 0.8000 0.8000 0.6900 0.7300 2,873,586 -0.07(-8.75%)
May 05, 2021 0.8000 0.8600 0.7400 0.8000 4,231,285 +0.05(+6.67%)
May 04, 2021 0.7100 0.7500 0.6800 0.7500 3,929,529 +0.07(+10.29%)
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.