Gear Energy (TSX: GXE )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.240 1.260 1.200 1.240 1,457,623 -0.01(-0.80%)
Aug 30, 2022 1.300 1.300 1.240 1.250 1,873,805 -0.07(-5.30%)
Aug 29, 2022 1.290 1.340 1.280 1.320 1,322,876 +0.03(+2.33%)
Aug 26, 2022 1.310 1.310 1.270 1.290 1,367,414 -0.01(-0.77%)
Aug 25, 2022 1.340 1.340 1.290 1.300 956,751 -0.03(-2.26%)
Aug 24, 2022 1.320 1.350 1.310 1.330 719,902 +0.01(+0.76%)
Aug 23, 2022 1.330 1.370 1.320 1.320 849,510 +0.01(+0.76%)
Aug 22, 2022 1.260 1.320 1.250 1.310 678,427 +0.03(+2.34%)
Aug 19, 2022 1.300 1.300 1.280 1.280 338,864 -0.03(-2.29%)
Aug 18, 2022 1.290 1.320 1.290 1.310 710,030 +0.03(+2.34%)
Aug 17, 2022 1.270 1.300 1.270 1.280 590,360 +0.01(+0.79%)
Aug 16, 2022 1.320 1.370 1.270 1.270 1,259,990 -0.05(-3.79%)
Aug 15, 2022 1.290 1.320 1.240 1.320 1,009,646 -0.02(-1.49%)
Aug 12, 2022 1.380 1.380 1.330 1.340 1,164,296 -0.06(-4.29%)
Aug 11, 2022 1.330 1.400 1.330 1.400 3,533,655 +0.09(+6.87%)
Aug 10, 2022 1.310 1.320 1.280 1.310 1,456,814 +0.01(+0.77%)
Aug 09, 2022 1.300 1.320 1.280 1.300 1,735,941 +0.00(+0.00%)
Aug 08, 2022 1.270 1.300 1.250 1.300 876,560 +0.05(+4.00%)
Aug 05, 2022 1.180 1.270 1.170 1.250 1,073,713 +0.04(+3.31%)
Aug 04, 2022 1.280 1.280 1.200 1.210 3,984,533 -0.08(-6.20%)
Aug 03, 2022 1.360 1.360 1.280 1.290 1,476,624 -0.06(-4.44%)
Aug 02, 2022 1.350 1.350 1.310 1.350 1,200,013 -0.01(-0.74%)
Jul 29, 2022 1.360 0 +0.06(+4.62%)
Jul 28, 2022 1.340 1.340 1.240 1.300 2,794,074 +0.09(+7.44%)
Jul 27, 2022 1.160 1.210 1.150 1.210 961,828 +0.05(+4.31%)
Jul 26, 2022 1.170 1.180 1.130 1.160 959,349 +0.00(+0.00%)
Jul 25, 2022 1.120 1.170 1.110 1.160 1,730,621 +0.04(+3.57%)
Jul 22, 2022 1.150 1.160 1.090 1.120 693,772 -0.02(-1.75%)
Jul 21, 2022 1.120 1.150 1.070 1.140 1,981,895 -0.02(-1.72%)
Jul 20, 2022 1.120 1.170 1.100 1.160 2,991,844 +0.03(+2.65%)
Jul 19, 2022 1.100 1.150 1.070 1.130 1,952,991 +0.04(+3.67%)
Jul 18, 2022 1.120 1.130 1.070 1.090 1,326,675 +0.02(+1.87%)
Jul 15, 2022 1.060 1.080 1.040 1.070 607,525 +0.03(+2.88%)
Jul 14, 2022 1.030 1.050 0.9800 1.040 1,540,532 -0.03(-2.80%)
Jul 13, 2022 1.030 1.070 1.030 1.070 825,660 +0.02(+1.90%)
Jul 12, 2022 1.080 1.090 1.040 1.050 2,084,599 -0.06(-5.41%)
Jul 11, 2022 1.120 1.130 1.090 1.110 997,767 -0.03(-2.63%)
Jul 08, 2022 1.170 1.170 1.120 1.140 583,771 -0.01(-0.87%)
Jul 07, 2022 1.160 1.180 1.120 1.150 1,254,823 +0.05(+4.55%)
Jul 06, 2022 1.150 1.170 1.030 1.100 2,597,015 -0.07(-5.98%)
Jul 05, 2022 1.240 1.240 1.110 1.170 3,335,574 -0.10(-7.87%)
Jul 04, 2022 1.250 1.290 1.240 1.270 585,857 +0.03(+2.42%)
Jun 30, 2022 1.240 0 -0.02(-1.59%)
Jun 29, 2022 1.330 1.330 1.250 1.260 1,618,356 -0.07(-5.26%)
Jun 28, 2022 1.340 1.370 1.290 1.330 2,423,753 +0.01(+0.76%)
Jun 27, 2022 1.270 1.320 1.240 1.320 1,720,734 +0.07(+5.60%)
Jun 24, 2022 1.210 1.260 1.210 1.250 1,328,407 +0.07(+5.93%)
Jun 23, 2022 1.300 1.300 1.160 1.180 2,668,792 -0.10(-7.81%)
Jun 22, 2022 1.290 1.320 1.250 1.280 1,767,573 -0.07(-5.19%)
Jun 21, 2022 1.350 1.380 1.340 1.350 1,261,142 +0.03(+2.27%)
Jun 20, 2022 1.260 1.330 1.260 1.320 1,188,166 +0.04(+3.13%)
Jun 17, 2022 1.360 1.380 1.250 1.280 3,168,640 -0.08(-5.88%)
Jun 16, 2022 1.390 1.420 1.350 1.360 2,579,753 -0.08(-5.56%)
Jun 15, 2022 1.460 1.470 1.370 1.440 2,494,550 -0.02(-1.37%)
Jun 14, 2022 1.520 1.520 1.420 1.460 2,238,012 -0.03(-2.01%)
Jun 13, 2022 1.480 1.510 1.430 1.490 2,460,752 -0.03(-1.97%)
Jun 10, 2022 1.530 1.560 1.500 1.520 2,466,794 -0.01(-0.65%)
Jun 09, 2022 1.560 1.570 1.530 1.530 1,657,763 -0.03(-1.92%)
Jun 08, 2022 1.590 1.630 1.550 1.560 4,009,752 -0.02(-1.27%)
Jun 07, 2022 1.520 1.580 1.500 1.580 3,897,782 +0.04(+2.60%)
Jun 06, 2022 1.530 1.580 1.500 1.540 5,426,582 -0.05(-3.14%)
Jun 03, 2022 1.630 1.650 1.550 1.590 4,912,764 -0.04(-2.45%)
Jun 02, 2022 1.620 1.660 1.600 1.630 1,890,739 -0.01(-0.61%)
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.