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 )

0.7800 +0.0200 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 29, 2015 2.100 2.130 2.080 2.110 44,265 +0.01(+0.48%)
May 28, 2015 2.120 2.150 2.070 2.100 83,900 -0.07(-3.23%)
May 27, 2015 2.120 2.220 2.120 2.170 69,100 +0.01(+0.46%)
May 26, 2015 2.160 2.170 2.030 2.160 204,320 -0.04(-1.82%)
May 25, 2015 2.060 2.200 2.060 2.200 15,400 +0.14(+6.80%)
May 22, 2015 2.160 2.160 2.030 2.060 55,353 -0.12(-5.50%)
May 21, 2015 2.070 2.180 2.030 2.180 58,990 +0.13(+6.34%)
May 20, 2015 2.030 2.080 1.970 2.050 121,790 +0.01(+0.49%)
May 19, 2015 2.040 2.080 2.030 2.040 29,104 -0.04(-1.92%)
May 15, 2015 2.080 2.080 2.080 0 +0.08(+4.00%)
May 14, 2015 2.170 2.170 1.970 2.000 224,172 -0.24(-10.71%)
May 13, 2015 2.320 2.320 2.200 2.240 43,208 +0.01(+0.45%)
May 12, 2015 2.300 2.300 2.190 2.230 101,401 -0.06(-2.62%)
May 11, 2015 2.370 2.370 2.280 2.290 11,593 -0.08(-3.38%)
May 08, 2015 2.260 2.370 2.220 2.370 35,576 +0.10(+4.41%)
May 07, 2015 2.280 2.350 2.200 2.270 100,955 -0.07(-2.99%)
May 06, 2015 2.450 2.450 2.140 2.340 393,307 -0.12(-4.88%)
May 05, 2015 2.410 2.530 2.410 2.460 175,479 +0.12(+5.13%)
May 04, 2015 2.340 2.350 2.290 2.340 90,700 +0.04(+1.74%)
May 01, 2015 2.290 2.310 2.260 2.300 63,975 +0.00(+0.00%)
Apr 30, 2015 2.320 2.340 2.290 2.300 97,703 -0.06(-2.54%)
Apr 29, 2015 2.180 2.360 2.180 2.360 82,032 +0.17(+7.76%)
Apr 28, 2015 2.250 2.290 2.180 2.190 47,665 -0.07(-3.10%)
Apr 27, 2015 2.300 2.390 2.260 2.260 11,804 +0.03(+1.35%)
Apr 24, 2015 2.320 2.320 2.230 2.230 46,479 -0.10(-4.29%)
Apr 23, 2015 2.250 2.440 2.250 2.330 70,758 +0.06(+2.64%)
Apr 22, 2015 2.270 2.440 2.180 2.270 164,332 +0.00(+0.00%)
Apr 21, 2015 2.470 2.470 2.270 2.270 277,460 -0.03(-1.30%)
Apr 20, 2015 2.400 2.410 2.290 2.300 20,185 -0.07(-2.95%)
Apr 17, 2015 2.320 2.450 2.270 2.370 216,537 +0.06(+2.60%)
Apr 16, 2015 2.280 2.600 2.210 2.310 610,045 +0.08(+3.59%)
Apr 15, 2015 2.050 2.240 2.050 2.230 317,832 +0.23(+11.50%)
Apr 14, 2015 2.030 2.110 1.980 2.000 1,011,223 -0.03(-1.48%)
Apr 13, 2015 2.060 2.060 2.030 2.030 213,300 +0.00(+0.00%)
Apr 10, 2015 1.920 2.060 1.920 2.030 551,700 +0.05(+2.53%)
Apr 09, 2015 2.010 2.010 1.980 1.980 13,900 +0.00(+0.00%)
Apr 08, 2015 2.030 2.030 1.890 1.980 72,197 -0.04(-1.98%)
Apr 07, 2015 1.960 2.090 1.950 2.020 142,830 +0.05(+2.54%)
Apr 06, 2015 1.930 2.060 1.930 1.970 171,966 +0.04(+2.07%)
Apr 02, 2015 1.930 1.930 1.930 0 +0.02(+1.05%)
Apr 01, 2015 1.830 1.930 1.820 1.910 28,035 +0.04(+2.14%)
Mar 31, 2015 1.870 1.870 1.870 1.870 300 -0.02(-1.06%)
Mar 30, 2015 1.960 1.960 1.850 1.890 63,310 -0.05(-2.58%)
Mar 27, 2015 1.950 1.960 1.850 1.940 95,275 -0.01(-0.51%)
Mar 26, 2015 1.990 1.990 1.850 1.950 92,575 +0.10(+5.41%)
Mar 25, 2015 1.870 1.920 1.820 1.850 69,950 +0.00(+0.00%)
Mar 24, 2015 1.850 1.850 1.750 1.850 429,951 +0.07(+3.93%)
Mar 23, 2015 1.640 1.790 1.620 1.780 146,181 +0.15(+9.20%)
Mar 20, 2015 1.650 1.650 1.600 1.630 35,513 +0.02(+1.24%)
Mar 19, 2015 1.670 1.680 1.610 1.610 29,597 -0.09(-5.29%)
Mar 18, 2015 1.690 1.710 1.600 1.700 71,925 +0.06(+3.66%)
Mar 17, 2015 1.610 1.680 1.600 1.640 54,305 +0.00(+0.00%)
Mar 16, 2015 1.680 1.680 1.600 1.640 28,485 +0.01(+0.61%)
Mar 13, 2015 1.810 1.810 1.610 1.630 74,991 -0.12(-6.86%)
Mar 12, 2015 1.670 1.820 1.670 1.750 65,604 +0.12(+7.36%)
Mar 11, 2015 1.630 1.710 1.600 1.630 105,649 -0.08(-4.68%)
Mar 10, 2015 1.650 1.720 1.650 1.710 77,058 -0.05(-2.84%)
Mar 09, 2015 1.820 1.820 1.720 1.760 61,273 -0.06(-3.30%)
Mar 06, 2015 1.900 1.920 1.820 1.820 121,574 -0.08(-4.21%)
Mar 05, 2015 1.890 1.920 1.890 1.900 47,331 -0.04(-2.06%)
Mar 04, 2015 1.970 1.880 1.940 79,100 -0.03(-1.52%)
Mar 03, 2015 1.970 1.890 1.970 44,804 +0.07(+3.68%)
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.