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
25th Jul 2025 (Fri) 6.50 6.80 6.25 6.50 601,507
24th Jul 2025 (Thu) 7.25 7.25 6.50 6.50 453,495
23rd Jul 2025 (Wed) 7.00 7.25 7.00 7.25 920,420
22nd Jul 2025 (Tue) 7.00 7.00 7.00 7.00 46,003
21st Jul 2025 (Mon) 6.50 7.00 6.50 7.00 945,754
18th Jul 2025 (Fri) 6.50 6.50 6.50 6.50 224,223
17th Jul 2025 (Thu) 6.50 6.50 6.50 6.50 354,968
16th Jul 2025 (Wed) 6.50 6.50 6.50 6.50 249,862
15th Jul 2025 (Tue) 7.25 7.00 6.50 6.50 613,143
14th Jul 2025 (Mon) 6.50 7.50 6.50 7.25 2,845,851
11th Jul 2025 (Fri) 6.50 7.50 6.50 6.75 2,067,196
10th Jul 2025 (Thu) 6.00 6.50 6.00 6.50 917,752
9th Jul 2025 (Wed) 6.00 6.64 5.75 5.75 647,972
8th Jul 2025 (Tue) 6.00 6.40 6.40 6.40 404,915
7th Jul 2025 (Mon) 7.44 8.00 6.00 6.00 5,523,906
4th Jul 2025 (Fri) 6.50 8.80 3.00 8.25 484,397
3rd Jul 2025 (Thu) 7.48 7.48 7.48 7.48 0
2nd Jul 2025 (Wed) 7.48 7.48 7.48 7.48 0
1st Jul 2025 (Tue) 7.48 7.48 7.48 7.48 0
30th Jun 2025 (Mon) 7.48 7.48 7.48 7.48 0
27th Jun 2025 (Fri) 7.48 7.48 7.48 7.48 0
26th Jun 2025 (Thu) 7.48 7.48 7.48 7.48 0
25th Jun 2025 (Wed) 7.48 7.48 7.48 7.48 0
24th Jun 2025 (Tue) 7.48 7.48 7.48 7.48 0
23rd Jun 2025 (Mon) 7.48 7.48 7.48 7.48 0
20th Jun 2025 (Fri) 7.48 7.48 7.48 7.48 0
19th Jun 2025 (Thu) 7.48 7.48 7.48 7.48 0
18th Jun 2025 (Wed) 7.48 7.48 7.48 7.48 0
17th Jun 2025 (Tue) 7.48 7.48 7.48 7.48 0
16th Jun 2025 (Mon) 7.48 7.48 7.48 7.48 0
13th Jun 2025 (Fri) 7.48 7.48 7.48 7.48 0
12th Jun 2025 (Thu) 7.48 7.48 7.48 7.48 0
11th Jun 2025 (Wed) 7.48 7.48 7.48 7.48 0
10th Jun 2025 (Tue) 7.48 7.48 7.48 7.48 0
9th Jun 2025 (Mon) 7.48 7.48 7.48 7.48 0
6th Jun 2025 (Fri) 7.48 7.48 7.48 7.48 0
5th Jun 2025 (Thu) 7.48 7.48 7.48 7.48 0
4th Jun 2025 (Wed) 7.48 7.48 7.48 7.48 0
3rd Jun 2025 (Tue) 7.48 7.48 7.48 7.48 0
2nd Jun 2025 (Mon) 7.48 7.48 7.48 7.48 0
30th May 2025 (Fri) 7.75 7.66 6.75 7.48 4,222,833
29th May 2025 (Thu) 8.50 9.75 7.75 7.75 3,765,696
28th May 2025 (Wed) 8.00 8.50 8.00 8.50 330,356
27th May 2025 (Tue) 8.00 8.00 8.00 8.00 357,791
26th May 2025 (Mon) 8.37 8.37 8.37 8.37 0
FTSE 100 Latest
Value9,120.31
Change-18.06