Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Georgina Energy (GEX) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2025 (Mon) 10.00 10.00 10.00 10.00 0
18th Apr 2025 (Fri) 10.00 10.00 10.00 10.00 0
17th Apr 2025 (Thu) 9.75 10.00 9.25 10.00 1,191,543
16th Apr 2025 (Wed) 10.125 10.125 9.75 9.75 1,110,955
15th Apr 2025 (Tue) 10.25 10.25 10.125 10.125 1,088,148
14th Apr 2025 (Mon) 10.875 10.50 10.50 10.50 2,968,285
11th Apr 2025 (Fri) 10.75 10.875 10.25 10.875 1,556,229
10th Apr 2025 (Thu) 9.75 11.00 9.60 11.00 1,916,315
9th Apr 2025 (Wed) 9.75 9.75 9.25 9.75 1,023,999
8th Apr 2025 (Tue) 8.00 9.80 9.50 9.75 3,444,495
7th Apr 2025 (Mon) 7.00 8.00 7.00 8.00 2,482,890
4th Apr 2025 (Fri) 7.65 7.00 6.50 7.00 1,109,241
3rd Apr 2025 (Thu) 7.75 7.75 7.35 7.65 854,580
2nd Apr 2025 (Wed) 8.00 8.00 7.75 7.75 355,189
1st Apr 2025 (Tue) 8.25 8.25 8.00 8.00 660,647
31st Mar 2025 (Mon) 7.625 8.50 8.25 8.25 1,309,957
28th Mar 2025 (Fri) 8.25 8.25 7.50 7.625 1,219,977
27th Mar 2025 (Thu) 8.25 8.25 8.25 8.25 584,623
26th Mar 2025 (Wed) 8.125 9.25 8.25 8.25 3,925,419
25th Mar 2025 (Tue) 6.625 8.25 7.00 7.25 3,221,448
24th Mar 2025 (Mon) 6.25 6.625 6.25 6.625 2,200,213
21st Mar 2025 (Fri) 6.00 6.25 6.00 6.25 1,606,553
20th Mar 2025 (Thu) 6.00 6.00 5.75 6.00 1,381,646
19th Mar 2025 (Wed) 5.875 6.00 5.625 6.00 1,209,691
18th Mar 2025 (Tue) 6.375 6.375 5.75 5.875 1,103,200
17th Mar 2025 (Mon) 5.875 6.375 5.875 6.375 1,979,140
14th Mar 2025 (Fri) 6.125 6.125 5.875 5.875 422,334
13th Mar 2025 (Thu) 6.75 6.75 5.75 6.125 1,999,522
12th Mar 2025 (Wed) 6.125 6.75 6.125 6.75 1,424,499
11th Mar 2025 (Tue) 6.125 6.25 6.125 6.125 949,479
10th Mar 2025 (Mon) 6.125 6.125 6.125 6.125 912,150
7th Mar 2025 (Fri) 5.75 6.125 5.75 6.125 549,559
6th Mar 2025 (Thu) 5.375 5.75 5.375 5.75 1,153,591
5th Mar 2025 (Wed) 5.125 5.75 5.125 5.375 2,759,139
4th Mar 2025 (Tue) 5.50 5.50 5.125 5.125 910,791
3rd Mar 2025 (Mon) 6.25 6.25 5.25 5.50 2,325,657
28th Feb 2025 (Fri) 6.25 6.75 6.25 6.25 1,492,242
27th Feb 2025 (Thu) 6.125 6.25 6.00 6.25 1,027,060
26th Feb 2025 (Wed) 5.875 6.125 5.875 6.125 1,520,674
25th Feb 2025 (Tue) 6.25 7.00 5.875 5.875 3,746,937
24th Feb 2025 (Mon) 6.50 6.50 5.625 5.875 2,594,364
FTSE 100 Latest
Value8,275.66
Change0.00