Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.4836	0.4855	0.4758	0.4800	98,812	+0.01(+1.87%)
Dec 28, 2023	0.4824	0.4850	0.4700	0.4712	90,113	-0.00(-0.80%)
Dec 27, 2023	0.4900	0.4990	0.4725	0.4750	184,975	-0.01(-1.96%)
Dec 26, 2023	0.5000	0.5000	0.4836	0.4845	21,477	+0.00(+0.41%)
Dec 22, 2023	0.4860	0.4860	0.4779	0.4825	87,677	+0.00(+0.52%)
Dec 21, 2023	0.4924	0.5000	0.4783	0.4800	266,155	-0.02(-3.81%)
Dec 20, 2023	0.4990	0.4990	0.4860	0.4990	285,460	+0.01(+1.84%)
Dec 19, 2023	0.4925	0.4950	0.4899	0.4900	122,523	-0.00(-0.51%)
Dec 18, 2023	0.4900	0.5000	0.4900	0.4925	297,200	+0.00(+0.00%)
Dec 15, 2023	0.4770	0.5054	0.4770	0.4925	407,238	-0.02(-3.43%)
Dec 14, 2023	0.4938	0.5100	0.4900	0.5100	364,477	+0.02(+3.83%)
Dec 13, 2023	0.4988	0.4999	0.4832	0.4912	256,917	+0.00(+0.24%)
Dec 12, 2023	0.4940	0.4940	0.4806	0.4900	496,100	-0.00(-0.28%)
Dec 11, 2023	0.4940	0.5000	0.4850	0.4914	673,819	+0.00(+0.68%)
Dec 08, 2023	0.4882	0.4980	0.4829	0.4881	250,858	-0.00(-0.41%)
Dec 07, 2023	0.4850	0.4976	0.4750	0.4901	597,820	+0.01(+1.26%)
Dec 06, 2023	0.5063	0.5063	0.4738	0.4840	1,052,812	-0.02(-3.20%)
Dec 05, 2023	0.4902	0.5000	0.4886	0.5000	225,560	+0.00(+0.00%)
Dec 04, 2023	0.5066	0.5066	0.4899	0.5000	170,238	+0.00(+0.70%)
Dec 01, 2023	0.5000	0.5088	0.4810	0.4965	420,697	+0.00(+0.61%)
Nov 30, 2023	0.5025	0.5025	0.4860	0.4935	140,720	+0.00(+0.20%)
Nov 29, 2023	0.4900	0.5052	0.4900	0.4925	281,751	-0.00(-0.51%)
Nov 28, 2023	0.4850	0.4950	0.4800	0.4950	197,978	+0.01(+2.02%)
Nov 27, 2023	0.4961	0.4994	0.4778	0.4852	279,772	-0.02(-3.92%)
Nov 24, 2023	0.4900	0.5050	0.4800	0.5050	206,686	+0.02(+3.06%)
Nov 22, 2023	0.4975	0.5135	0.4851	0.4900	282,301	-0.02(-3.92%)
Nov 21, 2023	0.5200	0.5200	0.5001	0.5100	173,615	-0.01(-1.37%)
Nov 20, 2023	0.5164	0.5289	0.5120	0.5171	227,464	-0.00(-0.56%)
Nov 17, 2023	0.5248	0.5367	0.5196	0.5200	322,765	+0.02(+3.17%)
Nov 16, 2023	0.5300	0.5351	0.4979	0.5040	369,278	-0.03(-6.25%)
Nov 15, 2023	0.5515	0.5678	0.5250	0.5376	172,362	-0.02(-3.14%)
Nov 14, 2023	0.5798	0.5798	0.5538	0.5550	86,110	-0.01(-1.87%)
Nov 13, 2023	0.5674	0.5725	0.5569	0.5656	47,269	-0.00(-0.58%)
Nov 10, 2023	0.5520	0.5689	0.5377	0.5689	113,903	+0.01(+2.14%)
Nov 09, 2023	0.5778	0.5806	0.5570	0.5570	70,948	-0.00(-0.09%)
Nov 08, 2023	0.5841	0.5841	0.5501	0.5575	505,744	-0.03(-4.90%)
Nov 07, 2023	0.5897	0.5897	0.5650	0.5862	242,037	+0.01(+0.86%)
Nov 06, 2023	0.6030	0.6030	0.5802	0.5812	692,317	-0.02(-3.47%)
Nov 03, 2023	0.6100	0.6100	0.5939	0.6021	150,895	+0.01(+1.19%)
Nov 02, 2023	0.5931	0.6032	0.5865	0.5950	115,736	+0.01(+1.09%)
Nov 01, 2023	0.5963	0.5972	0.5806	0.5886	95,245	-0.00(-0.07%)
Oct 31, 2023	0.5959	0.5959	0.5750	0.5890	148,827	+0.00(+0.68%)
Oct 30, 2023	0.5901	0.5980	0.5850	0.5850	197,996	-0.01(-1.86%)
Oct 27, 2023	0.5800	0.5963	0.5800	0.5961	92,950	+0.01(+1.90%)
Oct 26, 2023	0.5863	0.5983	0.5850	0.5850	90,449	-0.01(-0.85%)
Oct 25, 2023	0.5950	0.5996	0.5826	0.5900	194,057	-0.01(-0.84%)
Oct 24, 2023	0.6100	0.6100	0.5901	0.5950	172,539	-0.01(-1.29%)
Oct 23, 2023	0.6001	0.6100	0.5950	0.6028	343,633	-0.00(-0.36%)
Oct 20, 2023	0.6150	0.6180	0.6016	0.6050	336,720	-0.01(-1.63%)
Oct 19, 2023	0.6150	0.6200	0.6150	0.6150	113,197	+0.00(+0.00%)
Oct 18, 2023	0.6200	0.6225	0.6147	0.6150	156,605	-0.00(-0.16%)
Oct 17, 2023	0.6199	0.6327	0.6151	0.6160	158,095	-0.00(-0.08%)
Oct 16, 2023	0.6200	0.6200	0.6080	0.6165	172,390	+0.00(+0.39%)
Oct 13, 2023	0.6200	0.6219	0.6090	0.6141	186,088	-0.00(-0.71%)
Oct 12, 2023	0.6240	0.6357	0.6025	0.6185	119,305	-0.00(-0.24%)
Oct 11, 2023	0.6333	0.6450	0.6200	0.6200	168,319	-0.01(-0.90%)
Oct 10, 2023	0.6400	0.6511	0.6241	0.6256	247,755	-0.01(-1.50%)
Oct 09, 2023	0.6300	0.6500	0.6300	0.6351	89,576	+0.01(+2.19%)
Oct 06, 2023	0.6125	0.6245	0.6125	0.6215	64,105	+0.01(+1.47%)
Oct 05, 2023	0.6050	0.6200	0.5965	0.6125	390,503	+0.01(+1.24%)
Oct 04, 2023	0.6100	0.6100	0.5900	0.6050	590,227	-0.01(-1.22%)
Oct 03, 2023	0.6240	0.6250	0.6077	0.6125	266,947	-0.02(-3.54%)

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.