Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (TSX: GXE )

0.4700 -0.0100 (-2.08%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.4800 0.4800 0.4700 0.4700 624,744 -0.01(-2.08%)
Dec 19, 2024 0.4500 0.5000 0.4500 0.4800 958,362 +0.03(+6.67%)
Dec 18, 2024 0.4650 0.4700 0.4500 0.4500 1,097,387 -0.02(-3.23%)
Dec 17, 2024 0.4800 0.4800 0.4550 0.4650 2,178,769 -0.01(-3.12%)
Dec 16, 2024 0.4800 0.4900 0.4700 0.4800 831,892 -0.01(-2.04%)
Dec 13, 2024 0.5000 0.5000 0.4800 0.4900 788,471 -0.02(-3.92%)
Dec 12, 2024 0.5000 0.5100 0.4850 0.5100 604,350 +0.02(+3.03%)
Dec 11, 2024 0.5000 0.5100 0.4800 0.4950 3,734,146 +0.00(+0.00%)
Dec 10, 2024 0.5100 0.5200 0.4950 0.4950 4,984,191 -0.02(-2.94%)
Dec 09, 2024 0.5400 0.5400 0.5100 0.5100 1,798,535 -0.03(-5.56%)
Dec 06, 2024 0.5500 0.5500 0.5300 0.5400 1,225,596 -0.01(-1.82%)
Dec 05, 2024 0.5500 0.5600 0.5300 0.5500 2,222,176 +0.01(+1.85%)
Dec 04, 2024 0.5600 0.5700 0.5400 0.5400 1,807,155 -0.04(-6.90%)
Dec 03, 2024 0.5700 0.5800 0.5500 0.5800 2,311,556 +0.01(+1.75%)
Dec 02, 2024 0.5500 0.5900 0.5500 0.5700 4,136,414 +0.03(+5.56%)
Nov 29, 2024 0.5400 0.5400 0.5300 0.5400 317,495 +0.00(+0.00%)
Nov 28, 2024 0.5400 0.5400 0.5300 0.5400 86,095 +0.01(+1.89%)
Nov 27, 2024 0.5200 0.5400 0.5200 0.5300 48,519 +0.00(+0.00%)
Nov 26, 2024 0.5300 0.5400 0.5200 0.5300 468,263 -0.01(-1.85%)
Nov 25, 2024 0.5500 0.5500 0.5300 0.5400 136,713 -0.01(-1.82%)
Nov 22, 2024 0.5300 0.5500 0.5200 0.5500 1,319,241 +0.02(+3.77%)
Nov 21, 2024 0.5200 0.5300 0.5100 0.5300 941,644 +0.02(+3.92%)
Nov 20, 2024 0.5300 0.5300 0.5100 0.5100 703,079 -0.01(-1.92%)
Nov 19, 2024 0.5300 0.5300 0.5100 0.5200 844,157 -0.01(-1.89%)
Nov 18, 2024 0.5300 0.5400 0.5200 0.5300 523,760 +0.00(+0.00%)
Nov 15, 2024 0.5300 0.5400 0.5200 0.5300 456,516 +0.01(+1.92%)
Nov 14, 2024 0.5200 0.5300 0.5200 0.5200 183,106 +0.01(+1.96%)
Nov 13, 2024 0.5200 0.5200 0.5100 0.5100 1,187,161 -0.01(-1.92%)
Nov 12, 2024 0.5100 0.5300 0.5100 0.5200 1,021,397 +0.00(+0.00%)
Nov 11, 2024 0.5400 0.5400 0.5200 0.5200 2,453,708 -0.03(-5.45%)
Nov 08, 2024 0.5700 0.5700 0.5300 0.5500 1,059,937 -0.01(-1.79%)
Nov 07, 2024 0.5400 0.5700 0.5200 0.5600 1,415,106 +0.02(+3.70%)
Nov 06, 2024 0.5200 0.5400 0.5200 0.5400 1,086,551 +0.02(+3.85%)
Nov 05, 2024 0.5200 0.5400 0.5200 0.5200 1,382,165 +0.00(+0.00%)
Nov 04, 2024 0.5300 0.5400 0.5200 0.5200 1,227,502 +0.00(+0.00%)
Nov 01, 2024 0.5400 0.5400 0.5200 0.5200 492,738 -0.01(-1.89%)
Oct 31, 2024 0.5300 0.5400 0.5200 0.5300 653,594 +0.00(+0.00%)
Oct 30, 2024 0.5300 0.5500 0.5200 0.5300 632,507 +0.01(+1.92%)
Oct 29, 2024 0.5400 0.5500 0.5200 0.5200 1,224,158 -0.01(-1.89%)
Oct 28, 2024 0.5500 0.5600 0.5300 0.5300 794,615 -0.03(-5.36%)
Oct 25, 2024 0.5700 0.5800 0.5600 0.5600 1,145,847 -0.02(-3.45%)
Oct 24, 2024 0.5900 0.5900 0.5700 0.5800 100,562 +0.00(+0.00%)
Oct 23, 2024 0.5900 0.5900 0.5700 0.5800 311,680 -0.02(-3.33%)
Oct 22, 2024 0.5900 0.6000 0.5900 0.6000 189,756 +0.02(+3.45%)
Oct 21, 2024 0.5900 0.5900 0.5800 0.5800 74,987 +0.00(+0.00%)
Oct 18, 2024 0.5900 0.5900 0.5800 0.5800 64,510 -0.01(-1.69%)
Oct 17, 2024 0.5900 0.5900 0.5800 0.5900 89,941 +0.00(+0.00%)
Oct 16, 2024 0.6000 0.6000 0.5800 0.5900 282,639 -0.01(-1.67%)
Oct 15, 2024 0.6100 0.6100 0.5900 0.6000 627,276 -0.02(-3.23%)
Oct 11, 2024 0.6200 0 +0.02(+3.33%)
Oct 10, 2024 0.6200 0.6200 0.6000 0.6000 536,037 -0.01(-1.64%)
Oct 09, 2024 0.6100 0.6200 0.6100 0.6100 285,294 -0.01(-1.61%)
Oct 08, 2024 0.6200 0.6300 0.6000 0.6200 358,953 -0.01(-1.59%)
Oct 07, 2024 0.6200 0.6300 0.6100 0.6300 777,864 +0.01(+1.61%)
Oct 04, 2024 0.6100 0.6200 0.6000 0.6200 399,145 +0.02(+3.33%)
Oct 03, 2024 0.6000 0.6100 0.5900 0.6000 662,548 +0.01(+1.69%)
Oct 02, 2024 0.6000 0.6100 0.5900 0.5900 403,334 -0.01(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.