Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.066	1.080	1.040	1.079	651,319	+0.07(+6.88%)
Jul 28, 2022	1.030	1.030	0.9700	1.010	828,387	+0.07(+7.45%)
Jul 27, 2022	0.9051	0.9400	0.9004	0.9400	115,685	+0.04(+4.44%)
Jul 26, 2022	0.9120	0.9120	0.8800	0.9000	122,855	+0.00(+0.19%)
Jul 25, 2022	0.8800	0.9004	0.8800	0.8983	82,704	+0.03(+3.05%)
Jul 22, 2022	0.9000	0.9000	0.8500	0.8717	147,995	-0.02(-2.05%)
Jul 21, 2022	0.8600	0.8899	0.8325	0.8899	129,775	-0.02(-2.08%)
Jul 20, 2022	0.8960	0.9088	0.8559	0.9088	350,352	+0.03(+3.03%)
Jul 19, 2022	0.8450	0.8964	0.8350	0.8821	236,844	+0.04(+5.01%)
Jul 18, 2022	0.8600	0.8750	0.8300	0.8400	251,038	+0.01(+1.60%)
Jul 15, 2022	0.8081	0.8268	0.7977	0.8268	320,529	+0.04(+4.66%)
Jul 14, 2022	0.8260	0.8260	0.7438	0.7900	604,203	-0.02(-2.34%)
Jul 13, 2022	0.7956	0.8199	0.7911	0.8089	183,856	+0.01(+0.82%)
Jul 12, 2022	0.8326	0.8326	0.8000	0.8023	261,795	-0.05(-5.49%)
Jul 11, 2022	0.8548	0.8652	0.8350	0.8489	147,255	-0.03(-3.33%)
Jul 08, 2022	0.8799	0.8900	0.8647	0.8781	143,160	-0.02(-2.30%)
Jul 07, 2022	0.8800	0.9062	0.8800	0.8988	286,076	+0.04(+4.52%)
Jul 06, 2022	0.8790	0.8909	0.7832	0.8599	955,866	-0.03(-3.65%)
Jul 05, 2022	0.9200	0.9399	0.8450	0.8925	1,546,839	-0.05(-5.56%)
Jul 01, 2022	0.9367	0.9545	0.9002	0.9450	75,400	+0.00(+0.00%)
Jun 30, 2022	0.9462	0.9700	0.9328	0.9450	215,699	-0.02(-2.07%)
Jun 29, 2022	1.020	1.020	0.9650	0.9650	176,630	-0.06(-5.39%)
Jun 28, 2022	1.020	1.050	1.010	1.020	199,195	+0.02(+1.94%)
Jun 27, 2022	0.9808	1.020	0.9639	1.001	260,314	+0.03(+3.57%)
Jun 24, 2022	0.9400	0.9794	0.9200	0.9661	288,818	+0.08(+8.73%)
Jun 23, 2022	0.9792	0.9805	0.8885	0.8885	695,361	-0.10(-10.49%)
Jun 22, 2022	0.9800	1.020	0.9700	0.9926	183,521	-0.04(-3.63%)
Jun 21, 2022	1.040	1.071	1.030	1.030	222,993	+0.04(+4.04%)
Jun 17, 2022	1.050	1.060	0.9600	0.9900	934,794	-0.05(-4.81%)
Jun 16, 2022	1.080	1.110	1.040	1.040	760,150	-0.08(-7.14%)
Jun 15, 2022	1.129	1.130	1.065	1.120	534,937	+0.00(+0.00%)
Jun 14, 2022	1.170	1.180	1.110	1.120	240,015	-0.03(-2.57%)
Jun 13, 2022	1.160	1.170	1.110	1.149	120,589	-0.05(-4.21%)
Jun 10, 2022	1.220	1.220	1.170	1.200	260,088	-0.01(-1.09%)
Jun 09, 2022	1.250	1.250	1.210	1.213	298,125	-0.04(-2.94%)
Jun 08, 2022	1.260	1.300	1.240	1.250	339,446	-0.01(-0.79%)
Jun 07, 2022	1.200	1.260	1.200	1.260	460,905	+0.03(+2.44%)
Jun 06, 2022	1.259	1.260	1.205	1.230	238,781	-0.02(-1.60%)
Jun 03, 2022	1.320	1.320	1.230	1.250	654,275	-0.05(-3.85%)
Jun 02, 2022	1.297	1.315	1.280	1.300	129,828	+0.00(+0.00%)
Jun 01, 2022	1.310	1.320	1.260	1.300	369,974	+0.02(+1.56%)
May 31, 2022	1.341	1.350	1.260	1.280	330,987	+0.00(+0.19%)
May 27, 2022	1.220	1.280	1.220	1.278	309,636	+0.05(+4.29%)
May 26, 2022	1.220	1.250	1.220	1.225	107,687	+0.01(+0.59%)
May 25, 2022	1.200	1.228	1.190	1.218	187,209	+0.04(+3.20%)
May 24, 2022	1.195	1.200	1.171	1.180	26,250	-0.01(-0.84%)
May 23, 2022	1.200	1.200	1.160	1.190	39,810	+0.01(+0.89%)
May 20, 2022	1.180	1.190	1.130	1.179	125,641	-0.00(-0.01%)
May 19, 2022	1.130	1.190	1.120	1.180	145,430	+0.03(+2.57%)
May 18, 2022	1.180	1.200	1.130	1.150	132,205	-0.03(-2.54%)
May 17, 2022	1.187	1.187	1.160	1.180	57,273	+0.02(+1.72%)
May 16, 2022	1.133	1.160	1.121	1.160	224,071	+0.05(+4.50%)
May 13, 2022	1.090	1.120	1.090	1.110	119,678	+0.06(+5.61%)
May 12, 2022	1.050	1.102	1.040	1.051	157,430	-0.03(-3.13%)
May 11, 2022	1.160	1.160	1.085	1.085	166,694	-0.01(-0.46%)
May 10, 2022	1.112	1.150	1.042	1.090	205,933	-0.02(-1.80%)
May 09, 2022	1.200	1.218	1.100	1.110	256,971	-0.11(-9.02%)
May 06, 2022	1.240	1.250	1.210	1.220	73,570	-0.04(-3.17%)
May 05, 2022	1.250	1.290	1.190	1.260	800,863	+0.01(+0.80%)
May 04, 2022	1.232	1.260	1.190	1.250	425,485	+0.03(+2.46%)
May 03, 2022	1.170	1.220	1.160	1.220	193,147	+0.08(+7.02%)

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.