Gear Energy Ltd. (0GY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4500

+0.0060

(+1.35%)

As of 08:10AM CEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	600
Jun 25, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Jun 24, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jun 21, 2024	0.4240	0.4360	0.4240	0.4360	0.4360	-
Jun 20, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Jun 19, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Jun 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 17, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jun 14, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Jun 14, 2024	0.005 Dividend
Jun 13, 2024	0.4500	0.4680	0.4500	0.4680	0.4630	600
Jun 12, 2024	0.4540	0.4540	0.4540	0.4540	0.4491	-
Jun 11, 2024	0.4640	0.4640	0.4640	0.4640	0.4590	-
Jun 10, 2024	0.4520	0.4520	0.4520	0.4520	0.4472	-
Jun 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4452	-
Jun 06, 2024	0.4440	0.4440	0.4440	0.4440	0.4393	-
Jun 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4452	-
Jun 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4452	-
Jun 03, 2024	0.4720	0.4720	0.4720	0.4720	0.4670	-
May 31, 2024	0.4660	0.4660	0.4660	0.4660	0.4610	-
May 30, 2024	0.4660	0.4660	0.4640	0.4640	0.4590	-
May 29, 2024	0.4820	0.4820	0.4820	0.4820	0.4769	-
May 28, 2024	0.4840	0.4840	0.4840	0.4840	0.4788	-
May 27, 2024	0.4820	0.4820	0.4820	0.4820	0.4769	-
May 24, 2024	0.4640	0.4640	0.4640	0.4640	0.4590	-
May 23, 2024	0.4840	0.4840	0.4840	0.4840	0.4788	-
May 22, 2024	0.4920	0.4920	0.4920	0.4920	0.4867	-
May 21, 2024	0.5050	0.5050	0.5050	0.5050	0.4996	-
May 20, 2024	0.5000	0.5000	0.5000	0.5000	0.4947	-
May 17, 2024	0.4860	0.4860	0.4860	0.4860	0.4808	-
May 16, 2024	0.4920	0.5250	0.4920	0.5250	0.5194	138
May 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5046	-
May 14, 2024	0.5050	0.5050	0.5050	0.5050	0.4996	-
May 14, 2024	0.005 Dividend
May 13, 2024	0.5050	0.5050	0.5050	0.5050	0.4947	-
May 10, 2024	0.5100	0.5100	0.5100	0.5100	0.4996	-
May 09, 2024	0.5150	0.5150	0.5150	0.5150	0.5045	-
May 08, 2024	0.4960	0.4960	0.4960	0.4960	0.4858	-
May 07, 2024	0.4940	0.4940	0.4940	0.4940	0.4839	-
May 06, 2024	0.4720	0.4720	0.4720	0.4720	0.4623	-
May 03, 2024	0.4640	0.4640	0.4640	0.4640	0.4545	-
May 02, 2024	0.4620	0.4900	0.4620	0.4900	0.4800	-
Apr 30, 2024	0.4760	0.4760	0.4760	0.4760	0.4663	-
Apr 29, 2024	0.4720	0.4720	0.4720	0.4720	0.4623	-
Apr 26, 2024	0.4440	0.4440	0.4440	0.4440	0.4349	-
Apr 25, 2024	0.4360	0.4360	0.4360	0.4360	0.4271	-
Apr 24, 2024	0.4320	0.4420	0.4320	0.4420	0.4329	-
Apr 23, 2024	0.4460	0.4460	0.4460	0.4460	0.4369	-
Apr 22, 2024	0.4360	0.4360	0.4360	0.4360	0.4271	-
Apr 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4212	-
Apr 18, 2024	0.4360	0.4360	0.4360	0.4360	0.4271	-
Apr 17, 2024	0.4420	0.4420	0.4420	0.4420	0.4329	-
Apr 16, 2024	0.4440	0.4440	0.4440	0.4440	0.4349	-
Apr 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4408	-
Apr 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4506	-
Apr 12, 2024	0.005 Dividend
Apr 11, 2024	0.4620	0.4620	0.4620	0.4620	0.4476	-
Apr 10, 2024	0.4480	0.4480	0.4480	0.4480	0.4341	-
Apr 09, 2024	0.4540	0.4600	0.4540	0.4600	0.4457	-
Apr 08, 2024	0.4620	0.4680	0.4620	0.4680	0.4535	-
Apr 05, 2024	0.4560	0.4560	0.4560	0.4560	0.4418	-
Apr 04, 2024	0.4900	0.4900	0.4760	0.4760	0.4612	-
Apr 03, 2024	0.4440	0.4440	0.4440	0.4440	0.4302	-
Apr 02, 2024	0.4380	0.4380	0.4380	0.4380	0.4244	-
Mar 28, 2024	0.4120	0.4280	0.4120	0.4280	0.4147	-
Mar 27, 2024	0.4100	0.4160	0.4100	0.4160	0.4031	-
Mar 26, 2024	0.4240	0.4240	0.4040	0.4040	0.3914	30,000
Mar 25, 2024	0.4160	0.4160	0.4160	0.4160	0.4031	-
Mar 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4069	-
Mar 21, 2024	0.4120	0.4120	0.4120	0.4120	0.3992	-
Mar 20, 2024	0.4220	0.4220	0.4220	0.4220	0.4089	-
Mar 19, 2024	0.4240	0.4240	0.4240	0.4240	0.4108	-
Mar 18, 2024	0.4220	0.4220	0.4220	0.4220	0.4089	-
Mar 15, 2024	0.4320	0.4320	0.4320	0.4320	0.4186	-
Mar 14, 2024	0.4280	0.4280	0.4280	0.4280	0.4147	-
Mar 14, 2024	0.005 Dividend
Mar 13, 2024	0.4220	0.4220	0.4220	0.4220	0.4040	-
Mar 12, 2024	0.4220	0.4220	0.4220	0.4220	0.4040	-
Mar 11, 2024	0.4320	0.4320	0.4240	0.4240	0.4060	300
Mar 08, 2024	0.4420	0.4420	0.4420	0.4420	0.4232	-
Mar 07, 2024	0.4280	0.4280	0.4280	0.4280	0.4098	-
Mar 06, 2024	0.4340	0.4340	0.4300	0.4300	0.4117	-
Mar 05, 2024	0.4260	0.4380	0.4260	0.4380	0.4194	-
Mar 04, 2024	0.4420	0.4420	0.4420	0.4420	0.4232	-
Mar 01, 2024	0.4280	0.4280	0.4280	0.4280	0.4098	-
Feb 29, 2024	0.4340	0.4340	0.4340	0.4340	0.4155	-
Feb 28, 2024	0.4280	0.4280	0.4280	0.4280	0.4098	-
Feb 27, 2024	0.4360	0.4360	0.4360	0.4360	0.4174	-
Feb 26, 2024	0.4440	0.4440	0.4440	0.4440	0.4251	-
Feb 23, 2024	0.4440	0.4440	0.4360	0.4360	0.4174	-
Feb 22, 2024	0.4540	0.4540	0.4540	0.4540	0.4347	-
Feb 21, 2024	0.4380	0.4380	0.4380	0.4380	0.4194	-
Feb 20, 2024	0.4320	0.4340	0.4320	0.4340	0.4155	-
Feb 19, 2024	0.4280	0.4280	0.4280	0.4280	0.4098	-
Feb 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4213	-
Feb 15, 2024	0.4200	0.4580	0.4200	0.4580	0.4385	666
Feb 14, 2024	0.4500	0.4500	0.4160	0.4160	0.3983	2,500
Feb 14, 2024	0.005 Dividend
Feb 13, 2024	0.4400	0.4660	0.4400	0.4620	0.4376	640
Feb 12, 2024	0.4200	0.4580	0.4200	0.4580	0.4338	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7305-0.0018(-0.24%)

CRUDE OIL81.40+0.57(+0.71%)

Bitcoin CAD83,953.25+257.85(+0.31%)

Gear Energy Ltd. (0GY.F)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7305
-0.0018(-0.24%)

CRUDE OIL
81.40
+0.57(+0.71%)

Bitcoin CAD
83,953.25
+257.85(+0.31%)