Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Gear Energy Ltd (TSX: GXE )

0.5600 +0.0200 (+3.70%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	0.6000	0.6000	0.5900	0.6000	186,077	+0.01(+1.69%)
Sep 30, 2024	0.6000	0.6000	0.5800	0.5900	178,921	-0.01(-1.67%)
Sep 27, 2024	0.5800	0.6000	0.5800	0.6000	226,908	+0.03(+5.26%)
Sep 26, 2024	0.6000	0.6000	0.5700	0.5700	849,536	-0.03(-5.00%)
Sep 25, 2024	0.6000	0.6000	0.5800	0.6000	347,510	+0.00(+0.00%)
Sep 24, 2024	0.6100	0.6100	0.6000	0.6000	156,497	-0.01(-1.64%)
Sep 23, 2024	0.6000	0.6200	0.6000	0.6100	277,636	+0.00(+0.00%)
Sep 20, 2024	0.6000	0.6100	0.5900	0.6100	302,952	+0.01(+1.67%)
Sep 19, 2024	0.6100	0.6100	0.5900	0.6000	238,917	+0.01(+1.69%)
Sep 18, 2024	0.6100	0.6200	0.5900	0.5900	253,907	-0.03(-4.84%)
Sep 17, 2024	0.6100	0.6200	0.6000	0.6200	237,607	+0.02(+3.33%)
Sep 16, 2024	0.6000	0.6100	0.5900	0.6000	214,383	-0.01(-1.64%)
Sep 13, 2024	0.6200	0.6300	0.6000	0.6100	216,726	-0.02(-3.17%)
Sep 12, 2024	0.6000	0.6300	0.5900	0.6300	274,353	+0.04(+6.78%)
Sep 11, 2024	0.5900	0.6000	0.5800	0.5900	876,348	-0.01(-1.67%)
Sep 10, 2024	0.6000	0.6100	0.5800	0.6000	1,095,407	+0.00(+0.00%)
Sep 09, 2024	0.6300	0.6300	0.6000	0.6000	510,517	-0.02(-3.23%)
Sep 06, 2024	0.6400	0.6400	0.6100	0.6200	264,646	-0.01(-1.59%)
Sep 05, 2024	0.6300	0.6400	0.6200	0.6300	132,714	+0.01(+1.61%)
Sep 04, 2024	0.6400	0.6500	0.6200	0.6200	368,736	-0.03(-4.62%)

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.