Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	0.8000	0.8429	0.7950	0.8429	188,091	+0.04(+5.35%)
Dec 29, 2022	0.8000	0.8166	0.7973	0.8001	371,327	-0.00(-0.30%)
Dec 28, 2022	0.8349	0.8600	0.8010	0.8025	312,549	-0.06(-6.83%)
Dec 27, 2022	0.8700	0.8700	0.8600	0.8613	12,555	+0.02(+2.10%)
Dec 23, 2022	0.7804	0.8500	0.7804	0.8436	490,249	+0.07(+9.52%)
Dec 22, 2022	0.7700	0.7850	0.7600	0.7703	369,556	-0.02(-2.49%)
Dec 21, 2022	0.7700	0.7900	0.7610	0.7900	428,568	+0.03(+4.39%)
Dec 20, 2022	0.7350	0.7594	0.7338	0.7568	282,530	+0.02(+2.69%)
Dec 19, 2022	0.7452	0.7461	0.7290	0.7370	317,332	-0.02(-3.01%)
Dec 16, 2022	0.7710	0.7710	0.7480	0.7599	305,729	-0.02(-2.58%)
Dec 15, 2022	0.7859	0.7951	0.7688	0.7800	193,818	-0.02(-3.03%)
Dec 14, 2022	0.8107	0.8200	0.7945	0.8044	69,150	-0.01(-1.03%)
Dec 13, 2022	0.8264	0.8275	0.7951	0.8128	500,418	+0.02(+2.63%)
Dec 12, 2022	0.7950	0.8300	0.7900	0.7920	274,503	-0.00(-0.13%)
Dec 09, 2022	0.8100	0.8100	0.7852	0.7930	194,706	-0.00(-0.25%)
Dec 08, 2022	0.8275	0.8357	0.7930	0.7950	233,018	-0.02(-1.85%)
Dec 07, 2022	0.8300	0.8300	0.7988	0.8100	331,962	-0.01(-0.98%)
Dec 06, 2022	0.8600	0.8600	0.8044	0.8180	452,243	-0.03(-3.20%)
Dec 05, 2022	0.8900	0.8928	0.8395	0.8450	202,117	-0.03(-3.51%)
Dec 02, 2022	0.8700	0.8825	0.8700	0.8757	123,120	+0.00(+0.08%)
Dec 01, 2022	0.8863	0.8910	0.8750	0.8750	260,978	+0.01(+0.57%)
Nov 30, 2022	0.8900	0.8900	0.8635	0.8700	194,300	+0.00(+0.00%)
Nov 29, 2022	0.8510	0.9000	0.8510	0.8700	238,056	+0.01(+1.16%)
Nov 28, 2022	0.8960	0.8960	0.8565	0.8600	492,425	-0.04(-4.44%)
Nov 25, 2022	0.9090	0.9100	0.9000	0.9000	234,450	-0.01(-0.67%)
Nov 23, 2022	0.9100	0.9166	0.8915	0.9061	154,417	-0.02(-2.04%)
Nov 22, 2022	0.9338	0.9338	0.9133	0.9250	166,042	+0.01(+1.20%)
Nov 21, 2022	0.9213	0.9262	0.8807	0.9140	534,958	-0.03(-3.42%)
Nov 18, 2022	0.9200	0.9464	0.9200	0.9464	113,719	+0.01(+1.22%)
Nov 17, 2022	0.9200	0.9419	0.9057	0.9350	168,778	-0.01(-1.06%)
Nov 16, 2022	0.9636	0.9636	0.9409	0.9450	123,164	-0.04(-3.57%)
Nov 15, 2022	0.9770	0.9827	0.9619	0.9800	311,131	+0.00(+0.39%)
Nov 14, 2022	1.010	1.020	0.9762	0.9762	139,407	-0.06(-6.14%)
Nov 11, 2022	1.030	1.050	1.010	1.040	241,484	+0.05(+5.33%)
Nov 10, 2022	0.9751	0.9889	0.9704	0.9875	123,113	+0.04(+4.17%)
Nov 09, 2022	0.9895	0.9895	0.9400	0.9480	225,302	-0.06(-6.14%)
Nov 08, 2022	1.020	1.020	0.9951	1.010	150,855	+0.00(+0.00%)
Nov 07, 2022	1.001	1.040	1.001	1.010	255,318	+0.01(+1.00%)
Nov 04, 2022	1.030	1.030	0.9829	1.000	344,060	+0.00(+0.00%)
Nov 03, 2022	1.010	1.040	0.9951	1.000	288,139	-0.03(-2.91%)
Nov 02, 2022	1.050	1.060	1.020	1.030	138,139	-0.02(-1.90%)
Nov 01, 2022	1.010	1.050	1.010	1.050	265,007	+0.04(+3.96%)
Oct 31, 2022	0.9928	1.020	0.9897	1.010	127,950	+0.02(+2.33%)
Oct 28, 2022	0.9900	0.9900	0.9575	0.9870	266,964	-0.01(-0.90%)
Oct 27, 2022	1.030	1.030	0.9850	0.9960	256,425	-0.01(-1.39%)
Oct 26, 2022	0.9784	1.010	0.9784	1.010	211,148	+0.04(+4.23%)
Oct 25, 2022	0.9740	0.9914	0.9669	0.9690	150,475	+0.01(+1.47%)
Oct 24, 2022	0.9600	0.9611	0.9427	0.9550	94,300	+0.00(+0.05%)
Oct 21, 2022	0.9494	0.9545	0.9434	0.9545	99,127	+0.01(+1.12%)
Oct 20, 2022	0.9836	0.9948	0.9323	0.9439	101,390	-0.01(-1.42%)
Oct 19, 2022	0.9116	0.9705	0.9116	0.9575	126,087	+0.05(+5.22%)
Oct 18, 2022	0.9300	0.9300	0.9000	0.9100	122,778	+0.00(+0.05%)
Oct 17, 2022	0.8899	0.9535	0.8899	0.9095	100,901	-0.01(-0.60%)
Oct 14, 2022	0.9230	0.9230	0.9060	0.9150	127,390	-0.03(-3.68%)
Oct 13, 2022	0.9075	0.9560	0.8946	0.9500	163,562	+0.06(+6.43%)
Oct 12, 2022	0.9071	0.9100	0.8800	0.8926	126,092	-0.01(-1.37%)
Oct 11, 2022	0.9600	0.9600	0.8984	0.9050	208,201	-0.08(-8.59%)
Oct 10, 2022	0.9702	1.020	0.9702	0.9900	31,200	+0.03(+3.58%)
Oct 07, 2022	0.9500	0.9839	0.9500	0.9558	217,109	+0.02(+2.66%)
Oct 06, 2022	0.9720	0.9720	0.9200	0.9310	120,142	+0.00(+0.27%)
Oct 05, 2022	0.9064	0.9462	0.8765	0.9285	242,513	+0.03(+3.70%)
Oct 04, 2022	0.8876	0.9024	0.8842	0.8954	273,500	+0.04(+4.12%)

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.