Gear Energy (TSX: GXE )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.600 1.630 1.580 1.600 1,484,205 -0.05(-3.03%)
Mar 30, 2022 1.620 1.650 1.610 1.650 934,788 +0.03(+1.85%)
Mar 29, 2022 1.550 1.620 1.480 1.620 2,599,319 +0.03(+1.89%)
Mar 28, 2022 1.560 1.610 1.530 1.590 2,142,671 -0.02(-1.24%)
Mar 25, 2022 1.570 1.640 1.560 1.610 1,353,836 +0.03(+1.90%)
Mar 24, 2022 1.610 1.620 1.560 1.580 1,065,505 -0.02(-1.25%)
Mar 23, 2022 1.630 1.670 1.590 1.600 2,569,921 +0.00(+0.00%)
Mar 22, 2022 1.630 1.630 1.550 1.600 1,382,344 -0.02(-1.23%)
Mar 21, 2022 1.640 1.640 1.590 1.620 1,792,034 +0.03(+1.89%)
Mar 18, 2022 1.630 1.640 1.560 1.590 1,413,676 -0.03(-1.85%)
Mar 17, 2022 1.590 1.670 1.590 1.620 1,409,800 +0.09(+5.88%)
Mar 16, 2022 1.570 1.600 1.490 1.530 3,311,175 +0.01(+0.66%)
Mar 15, 2022 1.400 1.520 1.390 1.520 2,338,801 +0.00(+0.00%)
Mar 14, 2022 1.610 1.610 1.500 1.520 2,715,707 -0.13(-7.88%)
Mar 11, 2022 1.700 1.700 1.610 1.650 2,300,756 -0.05(-2.94%)
Mar 10, 2022 1.750 1.780 1.670 1.700 1,560,940 -0.02(-1.16%)
Mar 09, 2022 1.780 1.830 1.670 1.720 3,193,196 -0.14(-7.53%)
Mar 08, 2022 1.910 1.940 1.760 1.860 5,658,822 +0.06(+3.33%)
Mar 07, 2022 1.650 1.820 1.620 1.800 5,620,597 +0.22(+13.92%)
Mar 04, 2022 1.500 1.600 1.500 1.580 2,714,910 +0.08(+5.33%)
Mar 03, 2022 1.570 1.570 1.470 1.500 2,498,625 -0.07(-4.46%)
Mar 02, 2022 1.670 1.670 1.560 1.570 3,970,881 -0.05(-3.09%)
Mar 01, 2022 1.670 1.710 1.590 1.620 4,444,097 +0.02(+1.25%)
Feb 28, 2022 1.530 1.630 1.510 1.600 3,187,474 +0.09(+5.96%)
Feb 25, 2022 1.500 1.540 1.500 1.510 1,933,689 -0.02(-1.31%)
Feb 24, 2022 1.520 1.530 1.440 1.530 3,426,018 +0.07(+4.79%)
Feb 23, 2022 1.440 1.500 1.440 1.460 2,024,282 +0.02(+1.39%)
Feb 22, 2022 1.530 1.560 1.390 1.440 2,935,786 -0.06(-4.00%)
Feb 18, 2022 1.500 0 +0.00(+0.00%)
Feb 17, 2022 1.550 1.590 1.500 1.500 2,851,052 -0.04(-2.60%)
Feb 16, 2022 1.550 1.590 1.530 1.540 3,236,841 -0.01(-0.65%)
Feb 15, 2022 1.480 1.580 1.450 1.550 2,496,971 +0.04(+2.65%)
Feb 14, 2022 1.550 1.550 1.490 1.510 2,661,118 -0.02(-1.31%)
Feb 11, 2022 1.530 1.580 1.520 1.530 2,982,346 +0.01(+0.66%)
Feb 10, 2022 1.520 1.570 1.490 1.520 1,815,795 -0.03(-1.94%)
Feb 09, 2022 1.500 1.580 1.500 1.550 1,649,755 +0.07(+4.73%)
Feb 08, 2022 1.520 1.540 1.460 1.480 2,386,243 -0.06(-3.90%)
Feb 07, 2022 1.550 1.560 1.450 1.540 2,716,608 +0.00(+0.00%)
Feb 04, 2022 1.600 1.670 1.530 1.540 5,597,522 -0.03(-1.91%)
Feb 03, 2022 1.530 1.570 4,056,987 +0.01(+0.64%)
Feb 02, 2022 1.440 1.580 1.410 1.560 5,173,740 +0.17(+12.23%)
Feb 01, 2022 1.370 1.410 1.360 1.390 4,687,119 +0.01(+0.72%)
Jan 31, 2022 1.280 1.400 1.380 5,223,935 +0.13(+10.40%)
Jan 28, 2022 1.170 1.260 1.150 1.250 5,542,258 +0.10(+8.70%)
Jan 27, 2022 1.130 1.160 1.100 1.150 2,346,387 +0.05(+4.55%)
Jan 26, 2022 1.130 1.140 1.080 1.100 3,570,926 +0.02(+1.85%)
Jan 25, 2022 1.040 1.120 1.000 1.080 1,921,782 +0.04(+3.85%)
Jan 24, 2022 0.9600 1.050 0.9600 1.040 2,491,394 +0.00(+0.00%)
Jan 21, 2022 1.040 1.090 1.010 1.040 2,863,339 -0.04(-3.70%)
Jan 20, 2022 1.110 1.140 1.070 1.080 2,204,404 -0.02(-1.82%)
Jan 19, 2022 1.150 1.150 1.100 1.100 1,862,751 -0.02(-1.79%)
Jan 18, 2022 1.140 1.160 1.090 1.120 2,449,011 -0.01(-0.88%)
Jan 17, 2022 1.060 1.130 1.050 1.130 2,084,771 +0.08(+7.62%)
Jan 14, 2022 1.010 1.070 1.010 1.050 2,144,420 +0.04(+3.96%)
Jan 13, 2022 1.010 1.040 0.9900 1.010 1,587,671 +0.00(+0.00%)
Jan 12, 2022 0.9900 1.040 0.9700 1.010 2,964,503 +0.04(+4.12%)
Jan 11, 2022 0.9700 0.9900 0.9400 0.9700 2,123,913 +0.04(+4.30%)
Jan 10, 2022 0.9600 0.9600 0.9100 0.9300 974,928 -0.03(-3.12%)
Jan 07, 2022 0.9500 0.9600 0.9100 0.9600 1,077,718 +0.03(+3.23%)
Jan 06, 2022 0.9500 0.9600 0.9200 0.9300 1,448,051 +0.03(+3.33%)
Jan 05, 2022 0.9600 0.9900 0.9000 0.9000 1,625,280 -0.05(-5.26%)
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.