Gear Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 7, 2025	0.35	0.35	0.33	0.33	0.33	-3.21%	135,555
Feb 6, 2025	0.35	0.35	0.34	0.34	0.34	-1.42%	35,852
Feb 5, 2025	0.36	0.36	0.35	0.35	0.35	-1.85%	160,290
Feb 4, 2025	0.36	0.37	0.36	0.36	0.36	2.62%	32,370
Feb 3, 2025	0.34	0.35	0.34	0.35	0.35	-4.65%	255,974
Jan 31, 2025	0.35	0.36	0.35	0.36	0.36	0.75%	75,491
Jan 30, 2025	0.36	0.36	0.36	0.36	0.36	1.38%	32,000
Jan 29, 2025	0.36	0.36	0.35	0.36	0.36	0.54%	90,963
Jan 28, 2025	0.35	0.36	0.35	0.35	0.35	1.13%	96,620
Jan 27, 2025	0.34	0.36	0.34	0.35	0.35	1.39%	82,592
Jan 24, 2025	0.36	0.36	0.34	0.35	0.35	-2.77%	104,715
Jan 23, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	91,743
Jan 22, 2025	0.35	0.36	0.35	0.36	0.36	-2.59%	474,711
Jan 21, 2025	0.34	0.37	0.29	0.37	0.37	7.79%	355,365
Jan 17, 2025	0.34	0.34	0.33	0.34	0.34	-0.96%	208,804
Jan 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.63%	10,564
Jan 15, 2025	0.36	0.36	0.35	0.35	0.35	-1.83%	353,749
Jan 14, 2025	0.35	0.36	0.35	0.36	0.36	0.37%	143,261
Jan 13, 2025	0.36	0.36	0.35	0.35	0.35	-2.44%	280,616
Jan 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.02%	36,056
Jan 8, 2025	0.37	0.37	0.37	0.37	0.37	0.65%	660
Jan 7, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	27,645
Jan 6, 2025	0.36	0.37	0.36	0.37	0.37	3.67%	64,916
Jan 3, 2025	0.35	0.36	0.35	0.36	0.36	0.56%	10,856
Jan 2, 2025	0.36	0.36	0.35	0.36	0.36	1.66%	44,620
Dec 31, 2024	0.35	0.36	0.35	0.35	0.35	0.52%	188,856
Dec 30, 2024	0.32	0.36	0.32	0.35	0.35	3.92%	403,675
Dec 27, 2024	0.34	0.34	0.33	0.33	0.33	-0.65%	508,012
Dec 26, 2024	0.33	0.34	0.33	0.34	0.34	0.30%	25,410
Dec 24, 2024	0.33	0.34	0.33	0.34	0.34	1.67%	63,100
Dec 23, 2024	0.32	0.33	0.32	0.33	0.33	0.76%	144,450
Dec 20, 2024	0.34	0.34	0.33	0.33	0.33	-0.21%	442,261
Dec 19, 2024	0.32	0.33	0.32	0.33	0.33	3.12%	275,375
Dec 18, 2024	0.33	0.33	0.32	0.32	0.32	-1.47%	279,492
Dec 17, 2024	0.33	0.33	0.32	0.32	0.32	-3.58%	430,592
Dec 16, 2024	0.33	0.35	0.33	0.34	0.34	-1.47%	905,697
Dec 13, 2024	0.35	0.35	0.34	0.34	0.34	-0.99%	509,425
Dec 12, 2024	0.35	0.35	0.34	0.34	0.34	-3.01%	134,210
Dec 11, 2024	0.35	0.36	0.34	0.35	0.35	0.07%	487,748
Dec 10, 2024	0.36	0.36	0.35	0.35	0.35	-4.38%	730,370
Dec 9, 2024	0.39	0.39	0.37	0.37	0.37	-2.63%	493,090
Dec 6, 2024	0.38	0.38	0.38	0.38	0.38	-0.26%	324,416
Dec 5, 2024	0.39	0.39	0.38	0.38	0.38	-2.31%	20,261
Dec 4, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	182,811
Dec 3, 2024	0.41	0.41	0.39	0.40	0.40	-0.25%	548,594
Dec 2, 2024	0.39	0.41	0.39	0.40	0.40	3.62%	281,054
Nov 29, 2024	0.39	0.39	0.39	0.39	0.38	0.90%	23,566
Nov 27, 2024	0.39	0.39	0.38	0.38	0.38	1.93%	27,353
Nov 26, 2024	0.39	0.39	0.37	0.38	0.37	-2.66%	69,056
Nov 25, 2024	0.40	0.40	0.39	0.39	0.38	-2.28%	129,360