Gear Energy (TSX: GXE )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.150 1.150 1.120 1.140 701,917 -0.02(-1.72%)
Sep 29, 2022 1.170 1.170 1.110 1.160 1,208,706 +0.01(+0.87%)
Sep 28, 2022 1.080 1.170 1.080 1.150 926,031 +0.06(+5.50%)
Sep 27, 2022 1.080 1.110 1.050 1.090 1,206,651 +0.04(+3.81%)
Sep 26, 2022 1.090 1.120 1.020 1.050 1,712,208 -0.05(-4.55%)
Sep 23, 2022 1.150 1.150 1.070 1.100 2,226,101 -0.07(-5.98%)
Sep 22, 2022 1.210 1.230 1.160 1.170 1,070,738 -0.02(-1.68%)
Sep 21, 2022 1.240 1.260 1.180 1.190 1,138,185 -0.03(-2.46%)
Sep 20, 2022 1.240 1.240 1.210 1.220 779,972 -0.02(-1.61%)
Sep 19, 2022 1.220 1.260 1.200 1.240 1,440,102 -0.01(-0.80%)
Sep 16, 2022 1.260 1.290 1.240 1.250 1,776,850 -0.03(-2.34%)
Sep 15, 2022 1.310 1.310 1.270 1.280 1,156,253 -0.05(-3.76%)
Sep 14, 2022 1.300 1.350 1.300 1.330 1,486,077 +0.02(+1.53%)
Sep 13, 2022 1.290 1.320 1.270 1.310 1,623,554 +0.01(+0.77%)
Sep 12, 2022 1.290 1.310 1.250 1.300 2,644,262 +0.02(+1.56%)
Sep 09, 2022 1.210 1.300 1.210 1.280 2,454,824 +0.08(+6.67%)
Sep 08, 2022 1.200 1.210 1.180 1.200 638,439 +0.01(+0.84%)
Sep 07, 2022 1.190 1.190 1.150 1.190 1,597,329 -0.01(-0.83%)
Sep 06, 2022 1.240 1.250 1.200 1.200 1,090,678 -0.03(-2.44%)
Sep 02, 2022 1.230 0 +0.01(+0.82%)
Sep 01, 2022 1.220 1.240 1.200 1.220 1,361,619 -0.02(-1.61%)
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%)
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.