Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.6620	0.6700	0.6555	0.6600	332,812	+0.00(+0.00%)
Jul 28, 2023	0.6500	0.6853	0.6500	0.6600	556,917	-0.00(-0.14%)
Jul 27, 2023	0.7241	0.7500	0.6575	0.6609	1,418,778	-0.11(-14.41%)
Jul 26, 2023	0.7701	0.7848	0.7700	0.7722	194,673	-0.01(-1.00%)
Jul 25, 2023	0.7600	0.7800	0.7577	0.7800	440,062	+0.02(+2.39%)
Jul 24, 2023	0.7630	0.7790	0.7618	0.7618	170,955	+0.00(+0.44%)
Jul 21, 2023	0.7200	0.7629	0.7200	0.7585	63,800	+0.01(+1.13%)
Jul 20, 2023	0.7200	0.7701	0.7200	0.7500	140,879	+0.01(+0.67%)
Jul 19, 2023	0.7500	0.7580	0.7348	0.7450	148,286	-0.01(-0.67%)
Jul 18, 2023	0.7450	0.7564	0.7401	0.7500	132,549	+0.03(+4.17%)
Jul 17, 2023	0.7446	0.7469	0.7200	0.7200	143,576	-0.02(-3.33%)
Jul 14, 2023	0.7745	0.7745	0.7400	0.7448	23,889	-0.03(-3.96%)
Jul 13, 2023	0.7600	0.7755	0.7572	0.7755	29,233	+0.03(+3.40%)
Jul 12, 2023	0.7470	0.7634	0.7451	0.7500	64,557	+0.00(+0.01%)
Jul 11, 2023	0.7265	0.7499	0.7265	0.7499	59,451	+0.02(+3.25%)
Jul 10, 2023	0.7443	0.7476	0.7263	0.7263	16,646	-0.01(-1.85%)
Jul 07, 2023	0.7242	0.7400	0.7242	0.7400	75,750	+0.02(+3.14%)
Jul 06, 2023	0.7300	0.7300	0.6987	0.7175	99,073	-0.01(-0.76%)
Jul 05, 2023	0.7300	0.7300	0.7127	0.7230	114,686	+0.01(+1.05%)
Jul 03, 2023	0.7260	0.7300	0.7155	0.7155	10,947	-0.01(-0.71%)
Jun 29, 2023				0.7206	106	+0.02(+2.93%)
Jun 28, 2023	0.7001	0.7022	0.6968	0.7001	4,575	-0.01(-1.13%)
Jun 27, 2023	0.7024	0.7104	0.7024	0.7081	99,735	+0.00(+0.08%)
Jun 26, 2023	0.7262	0.7268	0.7023	0.7075	74,260	+0.00(+0.35%)
Jun 23, 2023	0.7062	0.7162	0.7049	0.7050	73,115	-0.01(-1.26%)
Jun 22, 2023	0.7192	0.7192	0.7075	0.7140	93,451	-0.01(-0.83%)
Jun 21, 2023	0.7065	0.7324	0.7065	0.7200	60,600	+0.01(+1.85%)
Jun 20, 2023	0.7300	0.7385	0.7039	0.7069	207,008	-0.03(-3.82%)
Jun 16, 2023	0.7324	0.7400	0.7254	0.7350	90,541	+0.01(+1.03%)
Jun 15, 2023	0.7388	0.7388	0.7263	0.7275	86,065	+0.01(+1.89%)
Jun 14, 2023	0.7400	0.7400	0.7120	0.7140	116,741	-0.02(-2.99%)
Jun 13, 2023	0.7400	0.7425	0.7148	0.7360	197,536	+0.02(+3.23%)
Jun 12, 2023	0.7225	0.7225	0.7130	0.7130	81,052	-0.01(-1.66%)
Jun 09, 2023	0.7400	0.7400	0.7250	0.7250	26,725	-0.03(-3.53%)
Jun 08, 2023	0.7401	0.7515	0.7257	0.7515	279,134	+0.01(+1.55%)
Jun 07, 2023	0.7406	0.7475	0.7350	0.7400	236,546	+0.01(+1.16%)
Jun 06, 2023	0.7300	0.7315	0.7275	0.7315	80,008	+0.01(+0.84%)
Jun 05, 2023	0.7393	0.7497	0.7254	0.7254	82,074	-0.01(-1.64%)
Jun 02, 2023	0.7200	0.7375	0.7171	0.7375	123,024	+0.03(+4.61%)
Jun 01, 2023	0.6990	0.7175	0.6941	0.7050	182,832	+0.01(+1.73%)
May 31, 2023	0.6976	0.6976	0.6832	0.6930	115,705	+0.00(+0.39%)
May 30, 2023	0.6980	0.7041	0.6824	0.6903	137,830	-0.01(-2.09%)
May 26, 2023	0.7000	0.7075	0.6935	0.7050	35,527	+0.01(+1.42%)
May 25, 2023	0.7102	0.7127	0.6940	0.6951	220,548	-0.02(-2.44%)
May 24, 2023	0.7294	0.7364	0.7105	0.7125	141,463	-0.02(-2.73%)
May 23, 2023	0.7290	0.7490	0.7248	0.7325	225,240	+0.02(+2.16%)
May 22, 2023	0.7200	0.7335	0.7011	0.7170	35,363	-0.01(-1.12%)
May 19, 2023	0.7430	0.7499	0.7250	0.7251	142,083	-0.01(-0.97%)
May 18, 2023	0.7300	0.7390	0.7275	0.7322	92,041	-0.01(-0.77%)
May 17, 2023	0.7172	0.7406	0.7072	0.7379	106,999	+0.04(+4.98%)
May 16, 2023	0.7300	0.7300	0.7029	0.7029	115,754	-0.02(-3.38%)
May 15, 2023	0.7300	0.7300	0.7250	0.7275	96,325	+0.01(+1.75%)
May 12, 2023	0.7334	0.7350	0.7125	0.7150	83,115	-0.03(-3.38%)
May 11, 2023	0.6930	0.7429	0.6930	0.7400	127,901	+0.00(+0.00%)
May 10, 2023	0.7641	0.7641	0.7354	0.7400	63,263	-0.01(-0.88%)
May 09, 2023	0.7388	0.7466	0.7293	0.7466	196,151	+0.00(+0.46%)
May 08, 2023	0.7684	0.7684	0.7318	0.7432	183,247	-0.00(-0.24%)
May 05, 2023	0.7575	0.7591	0.7429	0.7450	128,555	+0.02(+2.90%)
May 04, 2023	0.7245	0.7475	0.7142	0.7240	203,830	-0.00(-0.15%)
May 03, 2023	0.7400	0.7462	0.7223	0.7251	70,707	-0.01(-1.89%)
May 02, 2023	0.7600	0.7700	0.7177	0.7391	255,961	-0.03(-4.01%)

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.