Gear Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	0.52	0.52	0.51	0.51	0.51	2.00%	120,749
Jan 13, 2025	0.52	0.53	0.50	0.50	0.50	-3.85%	797,486
Jan 10, 2025	0.53	0.54	0.52	0.52	0.52	-	477,600
Jan 9, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	223,300
Jan 8, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	295,500
Jan 7, 2025	0.54	0.54	0.53	0.54	0.54	-	493,400
Jan 6, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	476,024
Jan 3, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	1,093,943
Jan 2, 2025	0.51	0.52	0.51	0.51	0.51	2.00%	372,739
Dec 31, 2024	0.50	0.51	0.50	0.50	0.50	-	551,618
Dec 30, 2024	0.49	0.51	0.48	0.50	0.50	3.09%	893,200
Dec 27, 2024	0.49	0.49	0.48	0.49	0.49	2.11%	913,500
Dec 24, 2024	0.48	0.48	0.48	0.48	0.48	-	198,500
Dec 23, 2024	0.46	0.50	0.46	0.48	0.48	1.06%	732,400
Dec 20, 2024	0.48	0.48	0.47	0.47	0.47	-2.08%	624,744
Dec 19, 2024	0.45	0.50	0.45	0.48	0.48	6.67%	958,400
Dec 18, 2024	0.47	0.47	0.45	0.45	0.45	-3.23%	1,097,400
Dec 17, 2024	0.48	0.48	0.46	0.47	0.47	-3.12%	2,178,800
Dec 16, 2024	0.48	0.49	0.47	0.48	0.48	-2.04%	831,900
Dec 13, 2024	0.50	0.50	0.48	0.49	0.49	-3.92%	788,500
Dec 12, 2024	0.50	0.51	0.49	0.51	0.50	3.03%	604,400
Dec 11, 2024	0.50	0.51	0.48	0.50	0.49	-	3,734,146
Dec 10, 2024	0.51	0.52	0.50	0.50	0.49	-2.94%	4,984,200
Dec 9, 2024	0.54	0.54	0.51	0.51	0.50	-5.56%	1,798,535
Dec 6, 2024	0.55	0.55	0.53	0.54	0.53	-1.82%	1,225,600
Dec 5, 2024	0.55	0.56	0.53	0.55	0.54	1.85%	2,222,200
Dec 4, 2024	0.56	0.57	0.54	0.54	0.53	-6.90%	1,807,200
Dec 3, 2024	0.57	0.58	0.55	0.58	0.57	1.75%	2,311,600
Dec 2, 2024	0.55	0.59	0.55	0.57	0.56	5.56%	4,136,414
Nov 29, 2024	0.54	0.54	0.53	0.54	0.53	-	317,500
Nov 28, 2024	0.54	0.54	0.53	0.54	0.53	1.89%	86,100
Nov 27, 2024	0.52	0.54	0.52	0.53	0.52	-	48,519
Nov 26, 2024	0.53	0.54	0.52	0.53	0.52	-0.93%	468,300
Nov 25, 2024	0.55	0.55	0.53	0.54	0.53	-2.73%	136,713
Nov 22, 2024	0.53	0.55	0.52	0.55	0.54	3.77%	1,319,241
Nov 21, 2024	0.52	0.53	0.51	0.53	0.52	3.92%	941,644
Nov 20, 2024	0.53	0.53	0.51	0.51	0.50	-1.92%	703,100
Nov 19, 2024	0.53	0.53	0.51	0.52	0.51	-1.89%	844,200
Nov 18, 2024	0.53	0.54	0.52	0.53	0.52	-	523,800
Nov 15, 2024	0.53	0.54	0.52	0.53	0.53	1.92%	456,516
Nov 14, 2024	0.52	0.53	0.52	0.52	0.52	1.96%	183,106
Nov 13, 2024	0.52	0.52	0.51	0.51	0.51	-1.92%	1,187,200
Nov 12, 2024	0.51	0.53	0.51	0.52	0.52	-	1,021,400
Nov 11, 2024	0.54	0.54	0.52	0.52	0.52	-5.45%	2,453,708
Nov 8, 2024	0.57	0.57	0.53	0.55	0.54	-1.79%	1,059,937
Nov 7, 2024	0.54	0.57	0.52	0.56	0.55	3.70%	1,415,106
Nov 6, 2024	0.52	0.54	0.52	0.54	0.53	3.85%	1,086,600
Nov 5, 2024	0.52	0.54	0.52	0.52	0.52	-	1,382,200
Nov 4, 2024	0.53	0.54	0.52	0.52	0.52	-	1,227,502
Nov 1, 2024	0.54	0.54	0.52	0.52	0.52	-1.89%	492,738
Oct 31, 2024	0.53	0.54	0.52	0.53	0.52	-	653,600
Oct 30, 2024	0.53	0.55	0.53	0.53	0.52	1.92%	632,507
Oct 29, 2024	0.54	0.55	0.52	0.52	0.52	-1.89%	1,224,200
Oct 28, 2024	0.55	0.56	0.53	0.53	0.52	-5.36%	794,615
Oct 25, 2024	0.57	0.58	0.56	0.56	0.55	-3.45%	1,145,847
Oct 24, 2024	0.59	0.59	0.57	0.58	0.57	-	100,600
Oct 23, 2024	0.59	0.59	0.57	0.58	0.57	-3.33%	311,700
Oct 22, 2024	0.59	0.60	0.59	0.60	0.59	3.45%	189,800
Oct 21, 2024	0.59	0.59	0.58	0.58	0.57	-	75,000
Oct 18, 2024	0.59	0.59	0.58	0.58	0.57	-1.69%	64,510
Oct 17, 2024	0.59	0.59	0.58	0.59	0.58	-	89,941
Oct 16, 2024	0.60	0.60	0.58	0.59	0.58	-1.67%	282,639
Oct 15, 2024	0.61	0.61	0.59	0.60	0.60	-3.23%	627,300
Oct 11, 2024	0.61	0.62	0.60	0.62	0.62	3.33%	278,533
Oct 10, 2024	0.62	0.62	0.60	0.60	0.60	-1.64%	536,037
Oct 9, 2024	0.61	0.62	0.61	0.61	0.61	-1.61%	285,300
Oct 8, 2024	0.62	0.63	0.60	0.62	0.62	-1.59%	359,000
Oct 7, 2024	0.62	0.63	0.61	0.63	0.62	1.61%	777,900
Oct 4, 2024	0.61	0.62	0.60	0.62	0.62	3.33%	399,145
Oct 3, 2024	0.60	0.61	0.59	0.60	0.60	1.69%	662,548
Oct 2, 2024	0.60	0.61	0.59	0.59	0.59	-1.67%	403,334
Oct 1, 2024	0.60	0.60	0.59	0.60	0.60	1.69%	186,100
Sep 30, 2024	0.60	0.60	0.58	0.59	0.59	-1.67%	178,921
Sep 27, 2024	0.58	0.60	0.58	0.60	0.60	5.26%	226,908
Sep 26, 2024	0.60	0.60	0.57	0.57	0.57	-5.00%	849,536
Sep 25, 2024	0.60	0.60	0.58	0.60	0.60	-	347,510
Sep 24, 2024	0.61	0.61	0.60	0.60	0.60	-1.64%	156,500
Sep 23, 2024	0.60	0.62	0.60	0.61	0.61	-	277,636
Sep 20, 2024	0.60	0.61	0.59	0.61	0.61	1.67%	303,000
Sep 19, 2024	0.61	0.61	0.59	0.60	0.60	1.69%	238,917
Sep 18, 2024	0.61	0.62	0.59	0.59	0.59	-4.84%	253,907
Sep 17, 2024	0.61	0.62	0.60	0.62	0.62	3.33%	237,607
Sep 16, 2024	0.60	0.61	0.59	0.60	0.60	-1.64%	214,400
Sep 13, 2024	0.62	0.63	0.60	0.61	0.61	-3.17%	216,726
Sep 12, 2024	0.60	0.63	0.59	0.63	0.62	6.78%	274,400
Sep 11, 2024	0.59	0.60	0.58	0.59	0.58	-1.67%	876,348
Sep 10, 2024	0.60	0.61	0.58	0.60	0.59	-	1,095,407
Sep 9, 2024	0.63	0.63	0.60	0.60	0.59	-3.23%	510,517
Sep 6, 2024	0.64	0.64	0.61	0.62	0.61	-1.59%	264,646
Sep 5, 2024	0.63	0.64	0.62	0.63	0.62	1.61%	132,714
Sep 4, 2024	0.64	0.65	0.62	0.62	0.61	-4.62%	368,736
Sep 3, 2024	0.65	0.66	0.64	0.65	0.64	-2.99%	277,100
Aug 30, 2024	0.67	0.67	0.65	0.67	0.66	-	191,000
Aug 29, 2024	0.67	0.67	0.65	0.67	0.66	1.52%	169,300
Aug 28, 2024	0.66	0.67	0.65	0.66	0.65	-1.49%	184,000
Aug 27, 2024	0.68	0.68	0.66	0.67	0.66	-1.47%	65,000
Aug 26, 2024	0.68	0.68	0.67	0.68	0.67	1.49%	260,501
Aug 23, 2024	0.65	0.67	0.65	0.67	0.66	1.52%	159,325
Aug 22, 2024	0.66	0.67	0.65	0.66	0.65	-	462,900
Aug 21, 2024	0.68	0.68	0.65	0.66	0.65	-2.94%	925,500