Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.5000	0.5107	0.4910	0.5077	129,283	+0.02(+3.97%)
Apr 25, 2024	0.4852	0.4883	0.4846	0.4883	35,590	+0.01(+1.03%)
Apr 24, 2024	0.4801	0.4865	0.4801	0.4833	11,961	+0.00(+0.65%)
Apr 23, 2024	0.4854	0.4854	0.4802	0.4802	152,206	-0.01(-1.21%)
Apr 22, 2024	0.4776	0.4861	0.4776	0.4861	23,300	+0.01(+1.27%)
Apr 19, 2024	0.4802	0.4900	0.4800	0.4800	36,240	+0.00(+0.46%)
Apr 18, 2024	0.4900	0.4900	0.4778	0.4778	33,422	+0.00(+0.21%)
Apr 17, 2024	0.4854	0.4887	0.4751	0.4768	60,664	-0.01(-2.36%)
Apr 16, 2024	0.4800	0.4883	0.4800	0.4883	84,009	+0.00(+0.56%)
Apr 15, 2024	0.5100	0.5100	0.4844	0.4856	124,231	-0.01(-2.61%)
Apr 12, 2024	0.5480	0.5480	0.4924	0.4986	57,583	-0.01(-2.24%)
Apr 11, 2024	0.5200	0.5204	0.5066	0.5100	18,253	-0.00(-0.02%)
Apr 10, 2024	0.4900	0.5159	0.4900	0.5101	70,500	+0.01(+2.93%)
Apr 09, 2024	0.5150	0.5169	0.4956	0.4956	40,375	-0.02(-4.78%)
Apr 08, 2024	0.5101	0.5330	0.5100	0.5205	220,549	-0.00(-0.86%)
Apr 05, 2024	0.5114	0.5250	0.5114	0.5250	328,567	+0.01(+0.98%)
Apr 04, 2024	0.5740	0.5740	0.4937	0.5199	89,190	-0.01(-1.91%)
Apr 03, 2024	0.5050	0.5500	0.4986	0.5300	253,971	+0.04(+7.22%)
Apr 02, 2024	0.4950	0.4985	0.4873	0.4943	198,998	+0.01(+1.27%)
Apr 01, 2024	0.4800	0.4959	0.4800	0.4881	243,963	+0.01(+1.06%)
Mar 28, 2024	0.4746	0.4830	0.4746	0.4830	17,258	+0.02(+4.41%)
Mar 27, 2024	0.4737	0.4737	0.4500	0.4626	17,760	+0.00(+0.78%)
Mar 26, 2024	0.4717	0.4812	0.4471	0.4590	1,309,030	-0.02(-5.05%)
Mar 25, 2024	0.4665	0.4834	0.4665	0.4834	38,974	+0.02(+3.38%)
Mar 22, 2024	0.4676	0.4676	0.4676	0.4676	250	-0.01(-2.13%)
Mar 21, 2024	0.4750	0.4788	0.4750	0.4778	21,081	+0.01(+1.66%)
Mar 20, 2024	0.4714	0.4750	0.4700	0.4700	35,494	-0.01(-1.05%)
Mar 19, 2024	0.4782	0.4898	0.4700	0.4750	168,118	+0.00(+0.00%)
Mar 18, 2024	0.4899	0.4899	0.4700	0.4750	259,876	-0.02(-3.06%)
Mar 15, 2024	0.4779	0.4900	0.4779	0.4900	343,001	+0.01(+2.06%)
Mar 14, 2024	0.4530	0.4855	0.4530	0.4801	55,370	-0.00(-0.15%)
Mar 13, 2024	0.4701	0.4808	0.4701	0.4808	61,010	+0.00(+0.17%)
Mar 12, 2024	0.4800	0.4808	0.4800	0.4800	104,590	+0.00(+0.00%)
Mar 11, 2024	0.4800	0.4833	0.4800	0.4800	53,260	-0.01(-2.26%)
Mar 08, 2024	0.4964	0.5000	0.4911	0.4911	6,672	-0.01(-1.74%)
Mar 07, 2024	0.4925	0.4998	0.4851	0.4998	6,460	+0.02(+4.10%)
Mar 06, 2024	0.4802	0.4904	0.4801	0.4801	47,510	+0.00(+0.02%)
Mar 05, 2024	0.4831	0.4983	0.4800	0.4800	204,586	-0.01(-1.46%)
Mar 04, 2024	0.4975	0.4975	0.4818	0.4871	34,590	-0.01(-1.60%)
Mar 01, 2024	0.4884	0.4950	0.4800	0.4950	124,648	+0.02(+3.13%)
Feb 29, 2024	0.4906	0.4906	0.4800	0.4800	21,460	-0.00(-0.31%)
Feb 28, 2024	0.4856	0.4856	0.4800	0.4815	49,585	-0.01(-1.73%)
Feb 27, 2024	0.4900	0.4953	0.4900	0.4900	15,050	+0.00(+0.80%)
Feb 26, 2024	0.4836	0.4868	0.4836	0.4861	30,513	+0.00(+0.43%)
Feb 23, 2024	0.4947	0.4999	0.4840	0.4840	57,600	-0.01(-1.83%)
Feb 22, 2024	0.5002	0.5002	0.4894	0.4930	96,866	-0.00(-0.02%)
Feb 21, 2024	0.4846	0.5100	0.4837	0.4931	50,495	+0.02(+3.57%)
Feb 20, 2024	0.4888	0.4900	0.4761	0.4761	33,100	-0.00(-0.31%)
Feb 16, 2024	0.4776	0.4900	0.4776	0.4776	8,047	+0.00(+0.00%)
Feb 15, 2024	0.4800	0.4900	0.4776	0.4776	21,500	+0.01(+2.07%)
Feb 14, 2024	0.4695	0.4769	0.4679	0.4679	12,020	+0.01(+1.17%)
Feb 13, 2024	0.4608	0.4676	0.4608	0.4625	71,762	-0.01(-2.47%)
Feb 12, 2024	0.4702	0.4879	0.4702	0.4742	318,390	+0.00(+0.89%)
Feb 09, 2024	0.4812	0.4812	0.4634	0.4700	86,347	-0.01(-1.80%)
Feb 08, 2024	0.4712	0.4786	0.4662	0.4786	196,119	-0.00(-0.46%)
Feb 07, 2024	0.4872	0.4872	0.4808	0.4808	18,594	+0.00(+0.00%)
Feb 06, 2024	0.4700	0.4840	0.4700	0.4808	150,109	+0.00(+0.65%)
Feb 05, 2024	0.4607	0.4781	0.4537	0.4777	13,557	+0.00(+0.80%)
Feb 02, 2024	0.4739	0.4739	0.4739	0.4739	20,119	-0.02(-3.58%)

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.