Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	0.4900	0.4980	0.4897	0.4915	14,331	+0.01(+1.44%)
Jan 31, 2024	0.4860	0.4900	0.4845	0.4845	2,745	-0.00(-0.12%)
Jan 30, 2024	0.4889	0.4900	0.4799	0.4851	60,900	-0.00(-0.61%)
Jan 29, 2024	0.4912	0.4943	0.4881	0.4881	3,103	-0.00(-0.29%)
Jan 26, 2024	0.4851	0.4900	0.4800	0.4895	105,820	+0.01(+1.56%)
Jan 25, 2024	0.4932	0.4932	0.4801	0.4820	61,001	+0.01(+1.90%)
Jan 24, 2024	0.4540	0.4886	0.4540	0.4730	96,045	+0.01(+2.01%)
Jan 23, 2024	0.4625	0.4675	0.4620	0.4637	86,217	+0.01(+2.48%)
Jan 22, 2024	0.4724	0.4724	0.4525	0.4525	51,710	-0.00(-0.33%)
Jan 19, 2024	0.4689	0.4689	0.4526	0.4540	111,580	-0.01(-1.73%)
Jan 18, 2024	0.4619	0.4620	0.4410	0.4620	133,850	+0.02(+4.05%)
Jan 17, 2024	0.4531	0.4620	0.4401	0.4440	219,183	-0.01(-1.57%)
Jan 16, 2024	0.4935	0.4935	0.4500	0.4511	321,861	-0.01(-1.51%)
Jan 12, 2024	0.4799	0.4856	0.4579	0.4580	224,129	-0.02(-4.58%)
Jan 11, 2024	0.4700	0.4895	0.4675	0.4800	124,025	+0.01(+1.57%)
Jan 10, 2024	0.4776	0.4869	0.4700	0.4726	593,668	-0.01(-1.13%)
Jan 09, 2024	0.4813	0.4813	0.4733	0.4780	90,940	-0.01(-1.24%)
Jan 08, 2024	0.4900	0.4900	0.4735	0.4840	123,931	+0.00(+0.83%)
Jan 05, 2024	0.4900	0.4900	0.4750	0.4800	126,470	+0.00(+0.76%)
Jan 04, 2024	0.4890	0.4918	0.4764	0.4764	148,838	-0.01(-2.08%)
Jan 03, 2024	0.4800	0.4900	0.4800	0.4865	79,025	+0.01(+1.35%)
Jan 02, 2024	0.4800	0.4920	0.4800	0.4800	111,004	+0.00(+0.00%)
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%)

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.