GXE

Gear Energy Historical Data - GXE

Stock Name Stock Symbol Market Stock Type
Gear Energy Ltd GXE Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 1.18 13:11:02
Open Price Low Price High Price Close Price Previous Close
1.16 1.16 1.20 1.18
more quote information »

GXE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.201.231.151.171,631,614-0.02-1.67%
1 Month1.401.421.151.261,781,369-0.22-15.71%
3 Months1.211.451.021.261,494,985-0.03-2.48%
6 Months1.621.660.981.301,637,161-0.44-27.16%
1 Year0.791.940.761.381,990,2290.3949.37%
3 Years0.4151.940.081.051,133,2060.765184.34%
5 Years0.861.940.081.02804,2590.3237.21%

GXE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 1.18 0.01 0.85% 1.19 1.20 1.17 1,273,321
Nov 30 2022 1.17 -0.01 -0.85% 1.21 1.21 1.17 1,722,312
Nov 29 2022 1.18 0.02 1.72% 1.19 1.23 1.18 1,186,399
Nov 28 2022 1.16 -0.05 -4.13% 1.20 1.20 1.15 3,435,362
Nov 25 2022 1.21 0.01 0.83% 1.20 1.22 1.20 540,676
Nov 25 2022 1.20 0.00 0.0% 1.20 1.20 1.20 0
Nov 24 2022 1.20 -0.02 -1.64% 1.21 1.22 1.19 1,431,031
Nov 23 2022 1.22 -0.03 -2.4% 1.23 1.23 1.19 2,868,859
Nov 22 2022 1.25 0.00 0.0% 1.25 1.25 1.22 2,679,273
Nov 21 2022 1.25 -0.02 -1.57% 1.25 1.25 1.19 1,721,531
Nov 18 2022 1.27 0.00 0.0% 1.24 1.29 1.23 985,618
Nov 17 2022 1.27 0.00 0.0% 1.25 1.27 1.21 2,959,168
Nov 16 2022 1.27 -0.02 -1.55% 1.29 1.29 1.26 2,024,990
Nov 15 2022 1.29 -0.01 -0.77% 1.32 1.32 1.27 1,532,104
Nov 14 2022 1.30 -0.06 -4.41% 1.36 1.36 1.30 1,617,867
Nov 11 2022 1.36 0.03 2.26% 1.35 1.39 1.34 1,730,361
Nov 10 2022 1.33 0.04 3.1% 1.30 1.34 1.30 1,699,708
Nov 09 2022 1.29 -0.04 -3.01% 1.33 1.34 1.26 1,572,521
Nov 08 2022 1.33 -0.05 -3.62% 1.38 1.38 1.33 1,195,972
Nov 07 2022 1.38 0.03 2.22% 1.38 1.40 1.35 1,054,009
Nov 04 2022 1.35 -0.02 -1.46% 1.40 1.42 1.32 2,396,292
Nov 03 2022 1.37 -0.05 -3.52% 1.42 1.43 1.36 2,382,271
Nov 02 2022 1.42 -0.01 -0.7% 1.43 1.45 1.40 1,556,854
See More Historical Prices »
Your Recent History
TSX
GXE
Gear Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221202 19:37:00