Gear Energy Ltd Historical Data - GXE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Gear Energy Ltd (GXE)
Gear Energy Ltd (GXE) Historical

Gear Energy Ltd (GXE)

0.73

0.01

(1.39%)

Closed May 01 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	8.9552238806	0.67	0.76	0.66	385218	0.69071114	CS
4	0.06	8.9552238806	0.67	0.78	0.65	428045	0.69368146	CS
12	0.09	14.0625	0.64	0.78	0.61	378630	0.66744793	CS
26	-0.09	-10.9756097561	0.82	0.83	0.6	443952	0.68206135	CS
52	-0.32	-30.4761904762	1.05	1.07	0.6	641368	0.82998081	CS
156	0.23	46	0.5	1.94	0.5	1360250	1.12337225	CS
260	-0.06	-7.59493670886	0.79	1.94	0.08	954004	1.0089884	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714513200	0.73	0.01	1.39	0.73	0.76	0.72	1726920
1714426800	0.72	0.01	1.41	0.71	0.73	0.7	750113
1714167600	0.71	0.04	5.97	0.68	0.71	0.67	673243
1714081200	0.67	0.01	1.52	0.66	0.68	0.66	231513
1713994800	0.66	0	0.00	0.66	0.67	0.66	300022
1713908400	0.66	-0.01	-1.49	0.67	0.67	0.66	259223
1713822000	0.67	0.01	1.52	0.65	0.67	0.65	106074
1713562800	0.66	0.01	1.54	0.66	0.67	0.65	84869
1713476400	0.65	-0.01	-1.52	0.65	0.67	0.65	136387
1713390000	0.66	-0.01	-1.49	0.67	0.68	0.65	274884
1713303600	0.67	0	0.00	0.67	0.68	0.66	313707
1713217200	0.67	-0.01	-1.47	0.68	0.6899999	0.67	360988
1712958000	0.68	-0.02	-2.86	0.71	0.71	0.68	408462
1712871600	0.7	-0.01	-1.41	0.71	0.71	0.6899999	226300
1712785200	0.71	0.03	4.41	0.68	0.71	0.68	536849
1712698800	0.68	-0.01	-1.45	0.7	0.71	0.68	335534
1712612400	0.6899999	-0.01	-1.43	0.7	0.7	0.6899999	277730
1712353200	0.7	0.0100001	1.45	0.7	0.71	0.6899999	342373
1712266800	0.6899999	-0.05	-6.76	0.72	0.72	0.68	841599
1712180400	0.74	0.07	10.45	0.67	0.78	0.67	1409273
1712094000	0.67	0.01	1.52	0.67	0.67	0.66	936947
1712007600	0.66	0	0.00	0.66	0.67	0.66	626393
1711662000	0.66	0.02	3.13	0.64	0.66	0.64	1047229
1711575600	0.64	0	0.00	0.64	0.65	0.63	275660
1711489200	0.64	0	0.00	0.65	0.65	0.61	1375319
1711402800	0.64	0.01	1.59	0.64	0.65	0.64	262816
1711143600	0.63	0	0.00	0.63	0.64	0.63	101849
1711057200	0.63	0	0.00	0.64	0.64	0.63	243391
1710970800	0.63	-0.01	-1.56	0.64	0.65	0.63	702412
1710884400	0.64	0	0.00	0.65	0.66	0.64	471340
1710798000	0.64	-0.01	-1.54	0.65	0.66	0.64	307380
1710538800	0.65	0	0.00	0.65	0.67	0.65	583050
1710452400	0.65	-0.01	-1.52	0.65	0.66	0.64	207705
1710366000	0.66	0.02	3.13	0.65	0.66	0.64	376226
1710279600	0.64	-0.01	-1.54	0.64	0.65	0.64	212991
1710193200	0.65	-0.01	-1.52	0.65	0.65	0.64	685344
1709937600	0.66	-0.01	-1.49	0.66	0.67	0.65	189556
1709851200	0.67	0.02	3.08	0.65	0.67	0.65	262704
1709764800	0.65	-0.01	-1.52	0.66	0.67	0.65	189493
1709678400	0.66	0.01	1.54	0.65	0.67	0.65	644878
1709592000	0.65	-0.02	-2.99	0.67	0.67	0.65	206367
1709332800	0.67	0.02	3.08	0.66	0.68	0.66	589067
1709246400	0.65	-0.01	-1.52	0.66	0.67	0.65	257547
1709160000	0.66	0.01	1.54	0.66	0.67	0.65	147530
1709073600	0.65	-0.01	-1.52	0.67	0.67	0.65	126587
1708987200	0.66	-0.01	-1.49	0.66	0.67	0.66	87950
1708728000	0.67	0	0.00	0.66	0.67	0.66	113560
1708641600	0.67	-0.02	-2.90	0.67	0.68	0.66	285009
1708555200	0.6899999	0.0299999	4.55	0.65	0.6899999	0.65	566230
1708468800	0.66	0.01	1.54	0.66	0.66	0.65	126680
1708123200	0.65	-0.01	-1.52	0.66	0.66	0.65	95397
1708036800	0.66	0.03	4.76	0.63	0.66	0.63	739605
1707950400	0.63	0	0.00	0.63	0.64	0.62	295325
1707864000	0.63	-0.02	-3.08	0.64	0.64	0.63	155102
1707777600	0.65	0.02	3.17	0.64	0.66	0.64	288043
1707518400	0.63	-0.01	-1.56	0.64	0.65	0.63	273169
1707432000	0.64	-0.01	-1.54	0.65	0.65	0.64	173123
1707345600	0.65	0	0.00	0.65	0.65	0.65	0
1707259200	0.65	0.02	3.17	0.64	0.65	0.63	135621
1707172800	0.63	-0.02	-3.08	0.64	0.64	0.63	454623
1706913600	0.65	-0.01	-1.52	0.66	0.66	0.64	86568
1706827200	0.66	0	0.00	0.66	0.67	0.65	304992

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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