Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.220	1.229	1.145	1.150	114,763	-0.06(-4.96%)
Apr 28, 2022	1.131	1.210	1.130	1.210	171,375	+0.05(+4.31%)
Apr 27, 2022	1.147	1.170	1.100	1.160	270,775	+0.03(+2.65%)
Apr 26, 2022	1.135	1.170	1.106	1.130	193,076	-0.01(-0.48%)
Apr 25, 2022	1.160	1.160	1.070	1.135	211,850	-0.03(-2.93%)
Apr 22, 2022	1.220	1.229	1.130	1.170	525,796	-0.07(-5.66%)
Apr 21, 2022	1.290	1.310	1.210	1.240	499,345	-0.05(-3.88%)
Apr 20, 2022	1.270	1.290	1.260	1.290	240,324	+0.04(+3.20%)
Apr 19, 2022	1.260	1.270	1.220	1.250	159,076	-0.03(-2.08%)
Apr 18, 2022	1.240	1.304	1.230	1.277	598,365	+0.04(+2.87%)
Apr 14, 2022	1.226	1.255	1.210	1.241	155,953	+0.01(+0.89%)
Apr 13, 2022	1.220	1.240	1.200	1.230	164,694	+0.03(+2.50%)
Apr 12, 2022	1.155	1.230	1.155	1.200	72,581	+0.03(+2.56%)
Apr 11, 2022	1.194	1.210	1.160	1.170	150,010	-0.05(-3.82%)
Apr 08, 2022	1.230	1.240	1.216	1.216	177,638	-0.01(-1.10%)
Apr 07, 2022	1.250	1.265	1.200	1.230	297,398	-0.02(-1.60%)
Apr 06, 2022	1.280	1.280	1.210	1.250	558,111	-0.03(-2.34%)
Apr 05, 2022	1.301	1.330	1.280	1.280	164,307	-0.01(-0.78%)
Apr 04, 2022	1.390	1.390	1.271	1.290	232,807	-0.03(-2.27%)
Apr 01, 2022	1.290	1.350	1.282	1.320	305,868	+0.04(+3.13%)
Mar 31, 2022	1.270	1.310	1.270	1.280	419,610	-0.04(-3.03%)
Mar 30, 2022	1.310	1.320	1.295	1.320	110,575	+0.03(+2.09%)
Mar 29, 2022	1.199	1.300	1.199	1.293	184,928	+0.04(+3.44%)
Mar 28, 2022	1.250	1.276	1.220	1.250	136,553	-0.05(-3.85%)
Mar 25, 2022	1.250	1.310	1.250	1.300	343,634	+0.03(+2.36%)
Mar 24, 2022	1.280	1.290	1.250	1.270	179,471	-0.01(-0.74%)
Mar 23, 2022	1.300	1.320	1.260	1.280	314,445	+0.03(+2.36%)
Mar 22, 2022	1.306	1.306	1.230	1.250	103,408	-0.04(-3.10%)
Mar 21, 2022	1.290	1.300	1.260	1.290	146,173	+0.04(+3.20%)
Mar 18, 2022	1.299	1.300	1.244	1.250	97,292	-0.05(-3.85%)
Mar 17, 2022	1.315	1.320	1.270	1.300	69,713	+0.10(+8.33%)
Mar 16, 2022	1.195	1.310	1.175	1.200	254,339	+0.03(+2.56%)
Mar 15, 2022	1.150	1.200	1.094	1.170	531,569	-0.03(-2.50%)
Mar 14, 2022	1.350	1.350	1.180	1.200	407,444	-0.09(-7.34%)
Mar 11, 2022	1.339	1.345	1.270	1.295	347,983	-0.05(-3.36%)
Mar 10, 2022	1.353	1.380	1.320	1.340	50,772	+0.00(+0.00%)
Mar 09, 2022	1.399	1.470	1.310	1.340	420,173	-0.10(-6.94%)
Mar 08, 2022	1.440	1.490	1.390	1.440	476,715	+0.03(+2.13%)
Mar 07, 2022	1.280	1.430	1.270	1.410	558,618	+0.16(+12.80%)
Mar 04, 2022	1.200	1.260	1.100	1.250	239,361	+0.05(+4.38%)
Mar 03, 2022	1.245	1.245	1.158	1.198	259,166	-0.06(-4.95%)
Mar 02, 2022	1.280	1.310	1.240	1.260	253,442	-0.00(-0.05%)
Mar 01, 2022	1.330	1.360	1.250	1.260	244,931	-0.01(-1.14%)
Feb 28, 2022	1.200	1.278	1.190	1.275	373,991	+0.08(+6.26%)
Feb 25, 2022	1.190	1.200	1.185	1.200	125,233	+0.02(+1.64%)
Feb 24, 2022	1.170	1.190	1.120	1.181	121,641	+0.03(+2.40%)
Feb 23, 2022	1.152	1.180	1.136	1.153	268,918	+0.02(+2.02%)
Feb 22, 2022	1.200	1.220	1.097	1.130	309,132	-0.06(-5.04%)
Feb 18, 2022				1.190	0	-0.01(-0.71%)
Feb 17, 2022	1.300	1.300	1.189	1.198	559,001	-0.03(-2.56%)
Feb 16, 2022	1.300	1.300	1.210	1.230	221,145	+0.03(+2.47%)
Feb 15, 2022	1.160	1.220	1.148	1.200	132,135	+0.02(+1.73%)
Feb 14, 2022	1.200	1.226	1.176	1.180	170,788	-0.03(-2.48%)
Feb 11, 2022	1.220	1.240	1.190	1.210	344,615	+0.03(+2.54%)
Feb 10, 2022	1.220	1.235	1.170	1.180	151,306	-0.03(-2.48%)
Feb 09, 2022	1.200	1.240	1.195	1.210	55,420	+0.05(+4.22%)
Feb 08, 2022	1.170	1.205	1.150	1.161	170,927	-0.05(-4.05%)
Feb 07, 2022	1.200	1.222	1.160	1.210	684,692	+0.01(+0.76%)
Feb 04, 2022	1.300	1.300	1.200	1.201	524,604	-0.06(-4.69%)
Feb 03, 2022	1.210			1.260	518,350	+0.04(+3.28%)
Feb 02, 2022	1.133	1.245	1.110	1.220	809,025	+0.10(+9.05%)

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.