Gear Energy Ltd. (GENGF)

Gear Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 22, 2024	0.38	0.40	0.38	0.40	0.39	4.45%	237,851
Nov 21, 2024	0.38	0.38	0.37	0.38	0.37	-0.33%	129,180
Nov 20, 2024	0.37	0.38	0.36	0.38	0.38	1.33%	103,999
Nov 19, 2024	0.38	0.38	0.37	0.38	0.37	-	199,000
Nov 18, 2024	0.38	0.38	0.37	0.38	0.37	-0.04%	95,112
Nov 15, 2024	0.38	0.38	0.37	0.38	0.37	-0.76%	26,701
Nov 14, 2024	0.37	0.38	0.37	0.38	0.37	2.19%	39,594
Nov 13, 2024	0.37	0.38	0.37	0.37	0.36	-1.36%	38,638
Nov 12, 2024	0.37	0.38	0.37	0.38	0.37	-1.60%	158,392
Nov 11, 2024	0.38	0.38	0.37	0.38	0.37	-2.89%	104,260
Nov 8, 2024	0.41	0.41	0.39	0.39	0.38	0.24%	151,793
Nov 7, 2024	0.38	0.39	0.38	0.39	0.38	2.28%	39,267
Nov 6, 2024	0.38	0.39	0.38	0.38	0.37	0.72%	38,982
Nov 5, 2024	0.38	0.39	0.37	0.38	0.37	2.01%	38,017
Nov 4, 2024	0.38	0.39	0.37	0.37	0.36	-1.23%	324,903
Nov 1, 2024	0.38	0.39	0.38	0.38	0.37	-0.75%	30,141
Oct 31, 2024	0.38	0.39	0.38	0.38	0.37	-1.30%	189,277
Oct 30, 2024	0.38	0.39	0.38	0.39	0.38	1.32%	113,421
Oct 29, 2024	0.39	0.39	0.38	0.38	0.37	-2.61%	73,553
Oct 28, 2024	0.40	0.40	0.39	0.39	0.38	-6.72%	74,514
Oct 25, 2024	0.41	0.42	0.41	0.42	0.41	-0.40%	44,674
Oct 24, 2024	0.42	0.42	0.41	0.42	0.41	2.09%	93,599
Oct 23, 2024	0.42	0.42	0.41	0.41	0.40	-4.93%	17,905
Oct 22, 2024	0.43	0.44	0.42	0.43	0.42	1.23%	36,465
Oct 21, 2024	0.43	0.43	0.42	0.43	0.42	-0.09%	17,566
Oct 18, 2024	0.42	0.43	0.42	0.43	0.42	0.21%	202,474
Oct 17, 2024	0.43	0.43	0.43	0.43	0.42	-1.01%	40,409
Oct 16, 2024	0.44	0.44	0.43	0.43	0.42	-0.54%	13,000
Oct 15, 2024	0.45	0.45	0.43	0.43	0.42	-7.25%	274,946
Oct 14, 2024	0.46	0.47	0.43	0.47	0.45	3.61%	160,913
Oct 11, 2024	0.46	0.46	0.45	0.45	0.44	0.74%	241,756
Oct 10, 2024	0.45	0.46	0.44	0.45	0.43	1.59%	140,949
Oct 9, 2024	0.44	0.45	0.44	0.44	0.43	-2.88%	48,834
Oct 8, 2024	0.46	0.46	0.45	0.45	0.44	-0.74%	2,773
Oct 7, 2024	0.46	0.46	0.46	0.46	0.44	0.99%	132,190
Oct 4, 2024	0.44	0.45	0.44	0.45	0.44	2.95%	9,776
Oct 3, 2024	0.44	0.44	0.44	0.44	0.43	-	205,600
Oct 2, 2024	0.45	0.45	0.44	0.44	0.43	-0.87%	290,600
Oct 1, 2024	0.43	0.45	0.43	0.44	0.43	1.24%	80,682
Sep 30, 2024	0.44	0.44	0.44	0.44	0.43	0.10%	1,552
Sep 27, 2024	0.44	0.44	0.43	0.44	0.42	0.49%	2,800
Sep 26, 2024	0.47	0.47	0.43	0.44	0.42	-0.72%	71,850
Sep 25, 2024	0.44	0.45	0.44	0.44	0.43	-2.69%	41,294
Sep 24, 2024	0.45	0.45	0.45	0.45	0.44	0.61%	11,621
Sep 23, 2024	0.45	0.45	0.45	0.45	0.44	0.72%	667
Sep 20, 2024	0.45	0.45	0.44	0.45	0.43	0.04%	89,050
Sep 19, 2024	0.44	0.45	0.44	0.45	0.43	1.14%	26,131
Sep 18, 2024	0.45	0.45	0.44	0.44	0.43	-0.88%	51,050
Sep 17, 2024	0.44	0.46	0.44	0.44	0.43	-0.23%	61,263
Sep 16, 2024	0.43	0.44	0.43	0.44	0.43	-1.10%	61,534
Sep 13, 2024	0.46	0.46	0.44	0.45	0.44	-1.12%	5,667
Sep 12, 2024	0.44	0.46	0.44	0.46	0.44	4.62%	141,546
Sep 11, 2024	0.43	0.44	0.43	0.43	0.42	-0.38%	6,966
Sep 10, 2024	0.44	0.45	0.43	0.44	0.42	-2.77%	107,520
Sep 9, 2024	0.46	0.46	0.45	0.45	0.43	-2.39%	42,885
Sep 6, 2024	0.47	0.47	0.46	0.46	0.44	-1.22%	5,103
Sep 5, 2024	0.47	0.47	0.46	0.47	0.45	-0.28%	2,187
Sep 4, 2024	0.47	0.48	0.47	0.47	0.45	-2.30%	25,137
Sep 3, 2024	0.48	0.48	0.48	0.48	0.46	-2.96%	19,154
Aug 30, 2024	0.49	0.49	0.49	0.49	0.47	-	47
Aug 29, 2024	0.49	0.49	0.48	0.49	0.47	2.26%	241,723
Aug 28, 2024	0.49	0.49	0.48	0.48	0.46	-3.66%	185,238
Aug 27, 2024	0.50	0.50	0.50	0.50	0.48	-	2,090
Aug 26, 2024	0.50	0.50	0.50	0.50	0.48	1.68%	13,609
Aug 23, 2024	0.49	0.49	0.49	0.49	0.47	2.77%	12,941
Aug 22, 2024	0.49	0.49	0.48	0.48	0.46	-1.85%	8,150
Aug 21, 2024	0.49	0.50	0.48	0.49	0.47	-1.85%	672,080
Aug 20, 2024	0.50	0.50	0.49	0.50	0.48	0.28%	21,016
Aug 19, 2024	0.49	0.51	0.49	0.50	0.48	-1.92%	30,430
Aug 16, 2024	0.51	0.51	0.50	0.51	0.49	-0.04%	6,579
Aug 15, 2024	0.51	0.51	0.50	0.51	0.49	-1.90%	2,909
Aug 14, 2024	0.51	0.52	0.51	0.52	0.49	-	4,301
Aug 13, 2024	0.51	0.52	0.50	0.52	0.49	3.00%	61,658
Aug 12, 2024	0.49	0.51	0.49	0.50	0.48	2.04%	10,967
Aug 9, 2024	0.50	0.50	0.48	0.49	0.47	2.08%	310,254
Aug 8, 2024	0.48	0.48	0.48	0.48	0.46	-	115,000
Aug 7, 2024	0.49	0.50	0.48	0.48	0.46	-1.03%	201,993
Aug 6, 2024	0.47	0.50	0.47	0.49	0.46	3.05%	296,170
Aug 5, 2024	0.47	0.48	0.44	0.47	0.45	-0.05%	79,025

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.