Gear Energy Ltd Historical Data - GXE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.04166666667	0.48	0.5	0.45	1118332	0.4664955	CS
4	-0.055	-10.3773584906	0.53	0.59	0.45	1547826	0.51638131	CS
12	-0.125	-20.8333333333	0.6	0.63	0.45	974082	0.53019367	CS
26	-0.185	-28.0303030303	0.66	0.75	0.45	642471	0.56921058	CS
52	-0.185	-28.0303030303	0.66	0.8	0.45	530938	0.6141316	CS
156	-0.415	-46.6292134831	0.89	1.94	0.45	1189323	1.14819638	CS
260	0.025	5.55555555556	0.45	1.94	0.08	1002215	0.99699647	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734993600	0.475	0.005	1.06	0.46	0.495	0.46	732396
1734734400	0.47	-0.01	-2.08	0.48	0.48	0.47	624744
1734648000	0.48	0.03	6.67	0.45	0.5	0.45	958362
1734561600	0.45	-0.015	-3.23	0.465	0.47	0.45	1097387
1734475200	0.465	-0.015	-3.13	0.48	0.48	0.455	2178769
1734388800	0.48	-0.01	-2.04	0.48	0.49	0.47	831892
1734129600	0.49	-0.02	-3.92	0.5	0.5	0.48	788471
1734043200	0.51	0.015	3.03	0.495	0.51	0.485	604350
1733956800	0.495	0	0.00	0.5	0.51	0.48	3734146
1733870400	0.495	-0.015	-2.94	0.51	0.52	0.495	4984191
1733784000	0.51	-0.03	-5.56	0.54	0.54	0.51	1798535
1733524800	0.54	-0.01	-1.82	0.55	0.55	0.53	1225596
1733438400	0.55	0.01	1.85	0.55	0.56	0.53	2222176
1733352000	0.54	-0.04	-6.90	0.56	0.56	0.54	1807155
1733265600	0.58	0.0100001	1.75	0.5699999	0.58	0.55	2311556
1733179200	0.5699999	0.0299999	5.56	0.55	0.59	0.55	4136414
1732920000	0.54	0	0.00	0.54	0.54	0.53	317495
1732833600	0.54	0.01	1.89	0.54	0.54	0.53	86095
1732747200	0.53	0	0.00	0.52	0.54	0.52	48519
1732660800	0.53	-0.01	-1.85	0.53	0.54	0.52	468263
1732574400	0.54	-0.01	-1.82	0.55	0.55	0.53	136713
1732315200	0.55	0.02	3.77	0.53	0.55	0.52	1319241
1732228800	0.53	0.02	3.92	0.52	0.53	0.51	941644
1732142400	0.51	-0.01	-1.92	0.53	0.53	0.51	703079
1732056000	0.52	-0.01	-1.89	0.53	0.53	0.51	844157
1731969600	0.53	0	0.00	0.53	0.54	0.52	523760
1731710400	0.53	0.01	1.92	0.53	0.54	0.52	456516
1731624000	0.52	0.01	1.96	0.52	0.53	0.52	183106
1731537600	0.51	-0.01	-1.92	0.52	0.52	0.51	1187161
1731451200	0.52	0	0.00	0.51	0.53	0.51	1021397
1731364800	0.52	-0.03	-5.45	0.54	0.54	0.52	2453708
1731105600	0.55	-0.01	-1.79	0.5699999	0.5699999	0.53	1059937
1731019200	0.56	0.02	3.70	0.54	0.5699999	0.52	1415106
1730932800	0.54	0.02	3.85	0.52	0.54	0.52	1086551
1730846400	0.52	0	0.00	0.52	0.54	0.52	1382165
1730760000	0.52	0	0.00	0.53	0.54	0.52	1227502
1730497200	0.52	-0.01	-1.89	0.54	0.54	0.52	492738
1730410800	0.53	0	0.00	0.53	0.54	0.52	653594
1730324400	0.53	0.01	1.92	0.53	0.55	0.53	632507
1730238000	0.52	-0.01	-1.89	0.54	0.55	0.52	1224158
1730151600	0.53	-0.03	-5.36	0.55	0.56	0.53	794615
1729892400	0.56	-0.02	-3.45	0.5699999	0.58	0.56	1145847
1729806000	0.58	0	0.00	0.59	0.59	0.5699999	100562
1729719600	0.58	-0.02	-3.33	0.59	0.59	0.5699999	311680
1729633200	0.6	0.02	3.45	0.59	0.6	0.59	189756
1729546800	0.58	0	0.00	0.59	0.59	0.58	74987
1729287600	0.58	-0.01	-1.69	0.59	0.59	0.58	64510
1729201200	0.59	0	0.00	0.59	0.59	0.58	89941
1729114800	0.59	-0.01	-1.67	0.6	0.6	0.58	282639
1729028400	0.6	-0.02	-3.23	0.61	0.61	0.59	627276
1728682800	0.62	0.02	3.33	0.61	0.62	0.6	278533
1728596400	0.6	-0.01	-1.64	0.62	0.62	0.6	536037
1728510000	0.61	-0.01	-1.61	0.61	0.61	0.61	285294
1728423600	0.62	-0.01	-1.59	0.62	0.63	0.6	358953
1728337200	0.63	0.01	1.61	0.62	0.63	0.61	777864
1728078000	0.62	0.02	3.33	0.61	0.62	0.6	399145
1727991600	0.6	0.01	1.69	0.6	0.61	0.59	662548
1727905200	0.59	-0.01	-1.67	0.6	0.61	0.59	403334
1727818800	0.6	0.01	1.69	0.6	0.6	0.59	186077
1727732400	0.59	-0.01	-1.67	0.6	0.6	0.58	178921
1727473200	0.6	0.0300001	5.26	0.58	0.6	0.58	226908
1727386800	0.5699999	-0.03	-5.00	0.6	0.6	0.5699999	849536
1727300400	0.6	0	0.00	0.6	0.6	0.58	347510
1727214000	0.6	-0.01	-1.64	0.61	0.61	0.6	156497

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gear Energy Ltd (GXE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gear Energy Ltd (GXE) Historical

Gear Energy Ltd (GXE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free