Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.7555	0.7913	0.7555	0.7765	100,879	+0.02(+2.51%)
Apr 27, 2023	0.7569	0.7642	0.7512	0.7575	261,509	+0.02(+2.36%)
Apr 26, 2023	0.7694	0.7717	0.7395	0.7400	310,770	-0.03(-3.72%)
Apr 25, 2023	0.7925	0.7925	0.7676	0.7686	184,401	-0.03(-3.62%)
Apr 24, 2023	0.7990	0.8124	0.7700	0.7975	231,508	+0.02(+2.01%)
Apr 21, 2023	0.7937	0.7986	0.7818	0.7818	57,261	-0.01(-1.35%)
Apr 20, 2023	0.8018	0.8062	0.7856	0.7925	154,980	-0.03(-3.35%)
Apr 19, 2023	0.8145	0.8200	0.8025	0.8200	139,677	-0.01(-0.76%)
Apr 18, 2023	0.8229	0.8279	0.8185	0.8263	159,545	+0.01(+0.77%)
Apr 17, 2023	0.8250	0.8365	0.8125	0.8200	158,127	-0.01(-0.62%)
Apr 14, 2023	0.8340	0.8400	0.8212	0.8251	59,831	-0.01(-0.60%)
Apr 13, 2023	0.8456	0.8485	0.8301	0.8301	122,033	-0.01(-1.51%)
Apr 12, 2023	0.8527	0.8527	0.8338	0.8428	11,607	-0.01(-0.84%)
Apr 11, 2023	0.8400	0.8500	0.8300	0.8499	86,294	+0.01(+1.60%)
Apr 10, 2023	0.8400	0.8400	0.8250	0.8365	92,843	-0.00(-0.42%)
Apr 06, 2023	0.8411	0.8411	0.8200	0.8400	375,725	+0.01(+1.56%)
Apr 05, 2023	0.8366	0.8500	0.8159	0.8271	164,425	-0.01(-0.86%)
Apr 04, 2023	0.8587	0.8587	0.8126	0.8343	125,177	-0.02(-1.85%)
Apr 03, 2023	0.8140	0.8500	0.7997	0.8500	1,520,684	+0.09(+11.29%)
Mar 31, 2023	0.7600	0.7725	0.7600	0.7638	95,140	+0.01(+1.30%)
Mar 30, 2023	0.7450	0.7610	0.7419	0.7540	162,030	+0.02(+2.52%)
Mar 29, 2023	0.7468	0.7550	0.7248	0.7355	176,345	+0.00(+0.20%)
Mar 28, 2023	0.7153	0.7419	0.7153	0.7340	204,330	+0.02(+3.38%)
Mar 27, 2023	0.6923	0.7125	0.6814	0.7100	152,962	+0.02(+2.62%)
Mar 24, 2023	0.6651	0.6919	0.6651	0.6919	99,719	+0.02(+3.66%)
Mar 23, 2023	0.7050	0.7050	0.6575	0.6675	149,176	-0.03(-4.64%)
Mar 22, 2023	0.7075	0.7116	0.7000	0.7000	112,301	-0.01(-0.71%)
Mar 21, 2023	0.7482	0.7482	0.7050	0.7050	188,629	-0.01(-0.70%)
Mar 20, 2023	0.6730	0.7100	0.6730	0.7100	439,333	+0.04(+6.13%)
Mar 17, 2023	0.6850	0.6874	0.6658	0.6690	216,124	-0.03(-4.29%)
Mar 16, 2023	0.7000	0.7061	0.6801	0.6990	674,724	+0.00(+0.58%)
Mar 15, 2023	0.7200	0.7312	0.6664	0.6950	521,665	-0.05(-6.59%)
Mar 14, 2023	0.7500	0.7614	0.7320	0.7440	128,461	-0.01(-1.09%)
Mar 13, 2023	0.7600	0.7699	0.7388	0.7522	209,224	-0.01(-1.45%)
Mar 10, 2023	0.7672	0.7826	0.7600	0.7633	120,776	-0.00(-0.33%)
Mar 09, 2023	0.8050	0.8050	0.7653	0.7658	193,270	-0.02(-2.08%)
Mar 08, 2023	0.8370	0.8370	0.7821	0.7821	101,595	-0.01(-0.71%)
Mar 07, 2023	0.8178	0.8178	0.7875	0.7877	183,606	-0.03(-3.29%)
Mar 06, 2023	0.8200	0.8378	0.8145	0.8145	225,440	-0.01(-0.73%)
Mar 03, 2023	0.8000	0.8225	0.8000	0.8205	170,398	+0.02(+2.12%)
Mar 02, 2023	0.7774	0.8069	0.7763	0.8035	248,215	-0.00(-0.04%)
Mar 01, 2023	0.7833	0.8038	0.7770	0.8038	177,380	+0.02(+2.50%)
Feb 28, 2023	0.7861	0.8000	0.7663	0.7842	358,782	+0.01(+1.84%)
Feb 27, 2023	0.7825	0.7949	0.7700	0.7700	210,631	-0.02(-2.12%)
Feb 24, 2023	0.7550	0.7867	0.7550	0.7867	39,700	+0.02(+2.25%)
Feb 23, 2023	0.7500	0.7764	0.7500	0.7694	263,506	+0.02(+2.18%)
Feb 22, 2023	0.7734	0.7734	0.7530	0.7530	57,863	-0.01(-1.13%)
Feb 21, 2023	0.7634	0.7724	0.7610	0.7616	24,617	-0.02(-2.11%)
Feb 17, 2023	0.7831	0.7831	0.7644	0.7780	81,939	-0.00(-0.27%)
Feb 16, 2023	0.7971	0.8036	0.7801	0.7801	144,615	-0.02(-2.79%)
Feb 15, 2023	0.8075	0.8100	0.7981	0.8025	179,112	-0.02(-2.61%)
Feb 14, 2023	0.8200	0.8240	0.8010	0.8240	126,755	+0.00(+0.49%)
Feb 13, 2023	0.8180	0.8300	0.8079	0.8200	91,985	-0.01(-1.51%)
Feb 10, 2023	0.8198	0.8326	0.8079	0.8326	144,242	+0.03(+4.21%)
Feb 09, 2023	0.8090	0.8185	0.7990	0.7990	110,461	-0.01(-1.05%)
Feb 08, 2023	0.8500	0.8579	0.8075	0.8075	333,912	-0.04(-5.06%)
Feb 07, 2023	0.8006	0.8505	0.7900	0.8505	310,700	+0.06(+8.00%)
Feb 06, 2023	0.7828	0.7895	0.7750	0.7875	92,998	+0.00(+0.60%)
Feb 03, 2023	0.8169	0.8174	0.7828	0.7828	126,452	-0.01(-1.56%)
Feb 02, 2023	0.8181	0.8242	0.7952	0.7952	227,633	-0.03(-3.65%)

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.