Skip to main content

Gear Energy Ltd (OP: GENGF )

0.3772 -0.0028 (-0.74%)
Streaming Delayed Price Updated: 3:45 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.3803 0.3850 0.3761 0.3772 30,141 -0.00(-0.74%)
Oct 31, 2024 0.3847 0.3867 0.3765 0.3800 189,277 -0.01(-1.30%)
Oct 30, 2024 0.3819 0.3900 0.3800 0.3850 113,421 +0.01(+1.32%)
Oct 29, 2024 0.3900 0.3900 0.3800 0.3800 73,553 -0.01(-2.61%)
Oct 28, 2024 0.3989 0.4026 0.3893 0.3902 74,514 -0.03(-6.72%)
Oct 25, 2024 0.4100 0.4183 0.4100 0.4183 44,674 -0.00(-0.40%)
Oct 24, 2024 0.4222 0.4222 0.4100 0.4200 93,599 +0.01(+2.09%)
Oct 23, 2024 0.4250 0.4250 0.4114 0.4114 17,905 -0.02(-4.94%)
Oct 22, 2024 0.4250 0.4380 0.4244 0.4328 36,465 +0.01(+1.24%)
Oct 21, 2024 0.4265 0.4275 0.4245 0.4275 17,566 -0.00(-0.09%)
Oct 18, 2024 0.4201 0.4306 0.4201 0.4279 202,474 +0.00(+0.21%)
Oct 17, 2024 0.4303 0.4306 0.4250 0.4270 40,409 -0.00(-1.02%)
Oct 16, 2024 0.4360 0.4362 0.4314 0.4314 13,000 -0.00(-0.53%)
Oct 15, 2024 0.4496 0.4496 0.4300 0.4337 274,946 -0.03(-7.25%)
Oct 14, 2024 0.4558 0.4676 0.4300 0.4676 160,913 +0.02(+3.61%)
Oct 11, 2024 0.4600 0.4600 0.4460 0.4513 241,756 +0.00(+0.74%)
Oct 10, 2024 0.4503 0.4558 0.4425 0.4480 140,949 +0.01(+1.59%)
Oct 09, 2024 0.4423 0.4450 0.4400 0.4410 48,834 -0.01(-2.88%)
Oct 08, 2024 0.4541 0.4550 0.4541 0.4541 2,773 -0.00(-0.74%)
Oct 07, 2024 0.4587 0.4639 0.4575 0.4575 132,190 +0.00(+0.99%)
Oct 04, 2024 0.4360 0.4530 0.4360 0.4530 9,776 +0.01(+2.95%)
Oct 03, 2024 0.4370 0.4400 0.4350 0.4400 205,600 +0.00(+0.00%)
Oct 02, 2024 0.4400 0.4500 0.4362 0.4400 290,600 -0.00(-0.88%)
Oct 01, 2024 0.4283 0.4470 0.4250 0.4439 80,682 +0.01(+1.25%)
Sep 30, 2024 0.4384 0.4384 0.4384 0.4384 1,552 +0.00(+0.09%)
Sep 27, 2024 0.4447 0.4447 0.4349 0.4380 2,800 +0.00(+0.50%)
Sep 26, 2024 0.4725 0.4725 0.4265 0.4358 71,850 -0.00(-0.73%)
Sep 25, 2024 0.4379 0.4511 0.4379 0.4390 41,294 -0.01(-2.68%)
Sep 24, 2024 0.4500 0.4511 0.4498 0.4511 11,621 +0.00(+0.60%)
Sep 23, 2024 0.4484 0.4484 0.4484 0.4484 667 +0.00(+0.72%)
Sep 20, 2024 0.4450 0.4464 0.4400 0.4452 89,050 +0.00(+0.04%)
Sep 19, 2024 0.4435 0.4499 0.4417 0.4450 26,131 +0.01(+1.14%)
Sep 18, 2024 0.4526 0.4526 0.4400 0.4400 51,050 -0.00(-0.88%)
Sep 17, 2024 0.4448 0.4550 0.4407 0.4439 61,263 -0.00(-0.22%)
Sep 16, 2024 0.4443 0.4449 0.4334 0.4449 61,534 -0.01(-1.11%)
Sep 13, 2024 0.4575 0.4600 0.4449 0.4499 5,667 -0.01(-1.12%)
Sep 12, 2024 0.4400 0.4597 0.4400 0.4550 141,546 +0.02(+4.62%)
Sep 11, 2024 0.4340 0.4400 0.4330 0.4349 6,966 -0.00(-0.39%)
Sep 10, 2024 0.4452 0.4452 0.4318 0.4366 107,520 -0.01(-2.76%)
Sep 09, 2024 0.4543 0.4606 0.4488 0.4490 42,885 -0.01(-2.39%)
Sep 06, 2024 0.4656 0.4656 0.4600 0.4600 5,103 -0.01(-1.22%)
Sep 05, 2024 0.4681 0.4744 0.4638 0.4657 2,187 -0.00(-0.30%)
Sep 04, 2024 0.4809 0.4809 0.4671 0.4671 25,137 -0.01(-2.28%)
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.