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 )

0.7600 -0.0100 (-1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
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.