Skip to main content

Gear Energy Ltd (TSX: GXE )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 6.270 6.270 6.270 0 +0.09(+1.46%)
Jun 27, 2014 6.080 6.410 6.050 6.180 395,794 +0.09(+1.48%)
Jun 26, 2014 5.790 6.120 5.790 6.090 435,743 +0.25(+4.28%)
Jun 25, 2014 5.730 5.950 5.730 5.840 305,423 -0.01(-0.17%)
Jun 24, 2014 6.060 6.130 5.760 5.850 998,247 -0.20(-3.31%)
Jun 23, 2014 5.850 6.050 5.730 6.050 390,090 +0.24(+4.13%)
Jun 20, 2014 5.470 5.830 5.470 5.810 407,700 +0.27(+4.87%)
Jun 19, 2014 5.550 5.550 5.480 5.540 66,729 +0.00(+0.00%)
Jun 18, 2014 5.500 5.600 5.470 5.540 135,342 +0.05(+0.91%)
Jun 17, 2014 5.560 5.560 5.430 5.490 278,798 -0.05(-0.90%)
Jun 16, 2014 5.530 5.600 5.500 5.540 413,438 +0.03(+0.54%)
Jun 13, 2014 5.450 5.570 5.370 5.510 228,885 +0.08(+1.47%)
Jun 12, 2014 5.330 5.450 5.330 5.430 1,554,948 +0.15(+2.84%)
Jun 11, 2014 5.310 5.400 5.250 5.280 308,937 -0.02(-0.38%)
Jun 10, 2014 5.350 5.430 5.270 5.300 153,093 -0.06(-1.12%)
Jun 06, 2014 5.300 5.360 5.250 5.360 84,987 +0.08(+1.52%)
Jun 05, 2014 5.310 5.330 5.220 5.280 100,697 -0.06(-1.12%)
Jun 04, 2014 5.330 5.370 5.260 5.340 158,063 -0.01(-0.19%)
Jun 03, 2014 5.420 5.490 5.310 5.350 98,181 -0.05(-0.93%)
Jun 02, 2014 5.250 5.450 5.250 5.400 176,926 +0.11(+2.08%)
May 30, 2014 5.330 5.350 5.260 5.290 96,556 -0.06(-1.12%)
May 29, 2014 5.410 5.500 5.300 5.350 121,873 -0.07(-1.29%)
May 28, 2014 5.420 5.550 5.400 5.420 134,579 -0.08(-1.45%)
May 27, 2014 5.670 5.670 5.480 5.500 135,511 -0.10(-1.79%)
May 26, 2014 5.470 5.700 5.450 5.600 145,174 +0.12(+2.19%)
May 23, 2014 5.450 5.490 5.400 5.480 50,347 +0.14(+2.53%)
May 22, 2014 5.380 5.430 5.300 5.345 53,403 +0.02(+0.47%)
May 21, 2014 5.040 5.330 5.040 5.320 117,725 +0.32(+6.40%)
May 20, 2014 5.060 5.170 5.000 5.000 103,030 -0.06(-1.19%)
May 16, 2014 5.060 5.060 5.060 0 +0.02(+0.40%)
May 15, 2014 5.210 5.260 4.990 5.040 366,236 -0.23(-4.36%)
May 14, 2014 5.300 5.420 5.250 5.270 113,462 -0.08(-1.50%)
May 13, 2014 5.340 5.430 5.280 5.350 243,518 +0.10(+1.90%)
May 12, 2014 5.200 5.410 5.200 5.250 617,857 +0.05(+0.96%)
May 09, 2014 5.330 5.400 4.990 5.200 307,838 -0.10(-1.89%)
May 08, 2014 5.550 5.580 5.180 5.300 526,380 -0.24(-4.33%)
May 07, 2014 5.500 5.550 5.500 5.540 99,955 -0.01(-0.18%)
May 06, 2014 5.490 5.580 5.440 5.550 549,212 +0.06(+1.09%)
May 05, 2014 5.500 5.510 5.410 5.490 263,372 +0.01(+0.18%)
May 02, 2014 5.600 5.600 5.430 5.480 264,323 -0.06(-1.08%)
May 01, 2014 5.330 5.650 5.330 5.540 371,106 +0.21(+3.94%)
Apr 30, 2014 5.500 5.500 5.320 5.330 127,933 -0.15(-2.74%)
Apr 29, 2014 5.490 5.550 5.410 5.480 655,568 +0.02(+0.37%)
Apr 28, 2014 5.400 5.630 5.340 5.460 921,240 +0.11(+2.06%)
Apr 25, 2014 5.060 5.350 5.040 5.350 2,017,773 +0.79(+17.32%)
Apr 24, 2014 4.630 4.720 4.540 4.560 91,923 -0.01(-0.22%)
Apr 23, 2014 4.550 4.630 4.510 4.570 169,925 +0.04(+0.88%)
Apr 22, 2014 4.650 4.650 4.520 4.530 185,875 -0.11(-2.37%)
Apr 21, 2014 4.660 4.690 4.580 4.640 192,944 -0.02(-0.43%)
Apr 17, 2014 4.660 4.660 4.660 0 +0.06(+1.30%)
Apr 16, 2014 4.590 4.600 4.480 4.600 453,056 +0.12(+2.68%)
Apr 15, 2014 4.540 4.540 4.430 4.480 159,816 -0.07(-1.54%)
Apr 14, 2014 4.520 4.550 4.460 4.550 309,937 +0.04(+0.89%)
Apr 11, 2014 4.400 4.520 4.320 4.510 146,171 +0.08(+1.81%)
Apr 10, 2014 4.600 4.640 4.430 4.430 202,616 -0.16(-3.49%)
Apr 09, 2014 4.300 4.590 4.300 4.590 277,785 +0.29(+6.74%)
Apr 08, 2014 4.310 4.360 4.220 4.300 334,321 -0.02(-0.46%)
Apr 07, 2014 4.510 4.520 4.290 4.320 156,129 -0.18(-4.00%)
Apr 04, 2014 4.400 4.500 4.400 4.500 224,650 +0.06(+1.35%)
Apr 03, 2014 4.450 4.450 4.370 4.440 718,001 +0.01(+0.23%)
Apr 02, 2014 4.290 4.450 4.290 4.430 479,800 +0.08(+1.84%)
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.