Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gear Energy Ltd (TSX: GXE )

0.7300 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 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 (%)
Jul 31, 2014 5.790 5.800 5.350 5.620 226,420 -0.21(-3.60%)
Jul 30, 2014 5.950 5.990 5.800 5.830 189,601 -0.12(-2.02%)
Jul 29, 2014 6.050 6.060 5.960 5.950 89,968 -0.09(-1.49%)
Jul 28, 2014 6.180 6.230 6.010 6.040 270,397 -0.21(-3.36%)
Jul 25, 2014 6.290 6.290 6.220 6.250 163,400 -0.04(-0.64%)
Jul 24, 2014 6.160 6.290 6.140 6.290 246,968 +0.14(+2.28%)
Jul 23, 2014 6.100 6.200 6.080 6.150 147,878 +0.12(+1.99%)
Jul 22, 2014 5.900 6.130 5.880 6.030 70,807 +0.16(+2.73%)
Jul 21, 2014 5.890 5.940 5.800 5.870 34,708 +0.04(+0.69%)
Jul 18, 2014 5.760 5.850 5.760 5.830 408,270 +0.03(+0.52%)
Jul 17, 2014 5.880 5.880 5.770 5.800 40,693 -0.05(-0.85%)
Jul 16, 2014 5.730 5.850 5.670 5.850 81,064 +0.18(+3.17%)
Jul 15, 2014 5.840 5.840 5.640 5.670 167,387 -0.13(-2.24%)
Jul 14, 2014 5.630 5.850 5.630 5.800 677,572 +0.04(+0.69%)
Jul 11, 2014 5.890 5.950 5.630 5.760 132,152 -0.13(-2.21%)
Jul 10, 2014 6.000 6.010 5.870 5.890 267,333 -0.12(-2.00%)
Jul 09, 2014 5.990 6.050 5.980 6.010 172,627 +0.00(+0.00%)
Jul 08, 2014 5.910 6.060 5.750 6.010 147,454 +0.09(+1.52%)
Jul 07, 2014 6.240 6.240 5.920 5.920 90,806 -0.29(-4.67%)
Jul 04, 2014 6.150 6.210 6.120 6.210 50,865 +0.05(+0.81%)
Jul 03, 2014 6.280 6.290 6.140 6.160 143,332 -0.06(-0.96%)
Jul 02, 2014 6.350 6.350 6.190 6.220 140,042 -0.05(-0.80%)
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%)
Apr 01, 2014 4.240 4.450 4.240 4.350 1,051,459 +0.11(+2.59%)
Mar 31, 2014 4.130 4.240 4.100 4.240 370,988 +0.13(+3.16%)
Mar 28, 2014 4.020 4.170 4.000 4.110 1,837,208 +0.07(+1.73%)
Mar 27, 2014 4.110 4.160 4.010 4.040 292,636 -0.11(-2.65%)
Mar 26, 2014 4.210 4.250 4.090 4.150 113,832 -0.04(-0.95%)
Mar 25, 2014 4.090 4.210 4.060 4.190 181,151 +0.09(+2.20%)
Mar 24, 2014 4.180 4.180 4.000 4.100 94,775 +0.02(+0.49%)
Mar 21, 2014 4.000 4.080 4.000 4.080 81,846 +0.08(+2.00%)
Mar 20, 2014 3.980 4.000 3.960 4.000 61,995 +0.00(+0.00%)
Mar 19, 2014 3.990 4.010 3.990 4.000 127,344 -0.01(-0.25%)
Mar 18, 2014 4.010 4.020 3.970 4.010 91,526 +0.01(+0.25%)
Mar 17, 2014 4.010 4.010 3.990 4.000 464,162 -0.01(-0.25%)
Mar 14, 2014 3.960 4.010 3.950 4.010 163,822 +0.01(+0.25%)
Mar 13, 2014 4.000 4.010 3.970 4.000 167,755 -0.02(-0.50%)
Mar 12, 2014 4.010 4.020 3.990 4.020 290,855 +0.01(+0.25%)
Mar 11, 2014 4.070 4.070 4.000 4.010 242,386 -0.06(-1.47%)
Mar 10, 2014 4.060 4.080 4.010 4.070 321,808 +0.03(+0.74%)
Mar 07, 2014 4.040 4.050 4.020 4.040 470,339 +0.02(+0.50%)
Mar 06, 2014 4.160 4.165 3.980 4.020 1,782,882 -0.16(-3.83%)
Mar 05, 2014 4.150 4.290 4.150 4.180 1,128,959 +0.11(+2.70%)
Mar 04, 2014 3.900 4.070 3.890 4.070 649,577 +0.13(+3.30%)
Mar 03, 2014 3.930 3.990 3.890 3.940 104,675 +0.07(+1.81%)
Feb 28, 2014 3.800 3.900 3.800 3.870 121,252 +0.04(+1.04%)
Feb 27, 2014 3.890 3.890 3.790 3.830 177,811 -0.01(-0.26%)
Feb 26, 2014 4.010 4.010 3.830 3.840 208,205 -0.15(-3.76%)
Feb 25, 2014 3.990 4.010 3.930 3.990 1,186,030 +0.00(+0.00%)
Feb 24, 2014 3.850 4.000 3.830 3.990 906,305 +0.16(+4.18%)
Feb 21, 2014 3.780 3.830 3.710 3.830 187,110 +0.09(+2.41%)
Feb 20, 2014 3.710 3.810 3.600 3.740 347,174 +0.03(+0.81%)
Feb 19, 2014 3.670 3.720 3.650 3.710 297,657 +0.07(+1.92%)
Feb 18, 2014 3.620 3.700 3.600 3.640 114,470 +0.09(+2.54%)
Feb 14, 2014 3.550 3.550 3.550 0 +0.07(+2.01%)
Feb 13, 2014 3.330 3.500 3.320 3.480 643,095 +0.12(+3.57%)
Feb 12, 2014 3.360 3.500 3.360 3.360 249,360 +0.00(+0.00%)
Feb 11, 2014 3.370 3.380 3.330 3.360 58,200 -0.01(-0.30%)
Feb 10, 2014 3.410 3.410 3.350 3.370 103,143 -0.08(-2.32%)
Feb 07, 2014 3.580 3.600 3.300 3.450 185,695 +0.09(+2.68%)
Feb 06, 2014 3.280 3.360 3.280 3.360 68,480 +0.11(+3.38%)
Feb 05, 2014 3.260 3.270 3.220 3.250 135,884 +0.00(+0.00%)
Feb 04, 2014 3.230 3.300 3.230 3.250 728,950 +0.05(+1.56%)
Feb 03, 2014 3.270 3.270 3.180 3.200 70,805 -0.07(-2.14%)
Jan 31, 2014 3.250 3.320 3.120 3.270 1,856,474 +0.00(+0.00%)
Jan 30, 2014 3.260 3.290 3.240 3.270 25,283 +0.00(+0.00%)
Jan 29, 2014 3.300 3.320 3.240 3.270 43,451 -0.03(-0.91%)
Jan 28, 2014 3.240 3.310 3.240 3.300 1,805,860 +0.09(+2.80%)
Jan 27, 2014 3.250 3.250 3.170 3.210 52,380 -0.05(-1.53%)
Jan 24, 2014 3.300 3.300 3.160 3.260 746,422 -0.03(-0.91%)
Jan 23, 2014 3.290 3.370 3.210 3.290 305,345 +0.00(+0.00%)
Jan 22, 2014 3.340 3.350 3.260 3.290 67,611 -0.06(-1.79%)
Jan 21, 2014 3.480 3.480 3.240 3.350 199,745 -0.10(-2.90%)
Jan 20, 2014 3.570 3.570 3.400 3.450 406,744 -0.11(-3.09%)
Jan 17, 2014 3.490 3.560 3.480 3.560 488,403 +0.11(+3.19%)
Jan 16, 2014 3.450 3.500 3.400 3.450 487,335 +0.05(+1.47%)
Jan 15, 2014 3.250 3.520 3.240 3.400 573,054 +0.15(+4.62%)
Jan 14, 2014 3.200 3.260 3.200 3.250 2,619,578 +0.07(+2.20%)
Jan 13, 2014 3.220 3.240 3.150 3.180 130,852 -0.01(-0.31%)
Jan 10, 2014 3.190 3.200 3.150 3.190 82,211 +0.00(+0.00%)
Jan 09, 2014 3.240 3.250 3.150 3.190 62,475 -0.01(-0.31%)
Jan 08, 2014 3.290 3.320 3.200 3.200 124,030 -0.07(-2.14%)
Jan 07, 2014 3.180 3.270 3.140 3.270 88,561 +0.11(+3.48%)
Jan 06, 2014 3.160 3.165 3.150 3.160 168,350 +0.00(+0.00%)
Jan 03, 2014 3.290 3.300 3.160 3.160 41,506 -0.09(-2.77%)
Jan 02, 2014 3.330 3.340 3.250 3.250 17,823 +0.02(+0.62%)
Dec 31, 2013 3.230 3.230 3.230 0 -0.02(-0.62%)
Dec 30, 2013 3.330 3.350 3.250 3.250 44,570 -0.05(-1.52%)
Dec 27, 2013 3.270 3.320 3.210 3.300 10,390 +0.00(+0.00%)
Dec 24, 2013 3.300 3.300 3.300 0 -0.05(-1.49%)
Dec 23, 2013 3.350 3.350 3.250 3.350 28,698 +0.05(+1.52%)
Dec 20, 2013 3.240 3.380 3.240 3.300 26,017 +0.05(+1.54%)
Dec 19, 2013 3.310 3.370 3.210 3.250 61,113 -0.05(-1.52%)
Dec 18, 2013 3.150 3.330 3.150 3.300 88,048 +0.10(+3.12%)
Dec 17, 2013 3.200 3.220 3.110 3.200 81,265 +0.01(+0.31%)
Dec 16, 2013 3.270 3.290 3.150 3.190 78,791 -0.08(-2.45%)
Dec 13, 2013 3.300 3.300 3.250 3.270 182,763 -0.02(-0.61%)
Dec 12, 2013 3.380 3.380 3.250 3.290 1,109,500 -0.06(-1.79%)
Dec 11, 2013 3.390 3.390 3.320 3.350 74,669 -0.04(-1.18%)
Dec 10, 2013 3.400 3.450 3.350 3.390 344,365 +0.02(+0.59%)
Dec 09, 2013 3.490 3.500 3.350 3.370 277,458 -0.03(-0.88%)
Dec 06, 2013 3.150 3.550 3.150 3.400 1,702,487 +0.27(+8.63%)
Dec 05, 2013 3.110 3.130 3.100 3.130 245,491 +0.03(+0.97%)
Dec 04, 2013 3.090 3.150 3.050 3.100 272,150 +0.01(+0.32%)
Dec 03, 2013 3.100 3.210 3.080 3.090 71,390 +0.00(+0.00%)
Dec 02, 2013 3.230 3.240 3.080 3.090 71,870 -0.12(-3.74%)
Nov 29, 2013 3.240 3.250 3.190 3.210 103,575 -0.01(-0.31%)
Nov 28, 2013 3.160 3.240 3.150 3.220 216,808 +0.05(+1.58%)
Nov 27, 2013 3.250 3.290 3.120 3.170 316,030 -0.04(-1.25%)
Nov 26, 2013 3.100 3.250 3.050 3.210 506,350 +0.11(+3.55%)
Nov 25, 2013 2.990 3.100 2.990 3.100 355,310 +0.10(+3.33%)
Nov 22, 2013 2.890 3.190 2.880 3.000 831,009 +0.15(+5.26%)
Nov 21, 2013 2.590 2.850 2.590 2.850 503,237 +0.24(+9.20%)
Nov 20, 2013 2.690 2.700 2.550 2.610 2,616,801 -0.09(-3.33%)
Nov 19, 2013 2.890 2.890 2.700 2.700 189,845 -0.10(-3.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.