Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaensel Energy Group Inc (OP: GEGR )

0.0026 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0875 0.0875 0.0700 0.0720 114,300 -0.01(-10.00%)
Jan 28, 2022 0.0800 0.0800 0.0800 0.0800 800 -0.00(-0.25%)
Jan 27, 2022 0.0835 0.0835 0.0802 0.0802 172,440 +0.00(+5.53%)
Jan 26, 2022 0.0895 0.0900 0.0725 0.0760 58,840 -0.01(-14.61%)
Jan 25, 2022 0.0670 0.0895 0.0670 0.0890 36,000 +0.02(+26.06%)
Jan 24, 2022 0.0802 0.0855 0.0401 0.0706 139,970 -0.02(-21.12%)
Jan 21, 2022 0.0686 0.0895 0.0686 0.0895 182,481 +0.02(+27.86%)
Jan 20, 2022 0.0700 0.0795 0.0700 0.0700 237,850 +0.00(+0.00%)
Jan 19, 2022 0.0890 0.0898 0.0700 0.0700 246,006 -0.01(-17.65%)
Jan 18, 2022 0.0890 0.0898 0.0850 0.0850 51,100 -0.00(-4.49%)
Jan 14, 2022 0.0890 0 -0.00(-4.30%)
Jan 13, 2022 0.0930 0.0930 0.0930 0.0930 4,000 +0.00(+0.65%)
Jan 12, 2022 0.0924 0.0924 0.0924 0.0924 10,300 +0.00(+3.82%)
Jan 11, 2022 0.0915 0.0915 0.0890 0.0890 23,628 -0.00(-5.22%)
Jan 10, 2022 0.0940 0.0940 0.0939 0.0939 450 -0.00(-0.11%)
Jan 07, 2022 0.0900 0.0940 0.0900 0.0940 92,700 +0.00(+0.00%)
Jan 06, 2022 0.0920 0.0940 0.0920 0.0940 4,300 +0.00(+0.00%)
Jan 05, 2022 0.0903 0.0940 0.0903 0.0940 22,800 +0.00(+3.52%)
Jan 04, 2022 0.0908 0.0908 0.0908 0.0908 5,000 +0.00(+0.89%)
Jan 03, 2022 0.0938 0.1000 0.0900 0.0900 133,125 +0.00(+4.65%)
Dec 31, 2021 0.0925 0.0925 0.0860 0.0860 72,900 -0.01(-6.01%)
Dec 30, 2021 0.0925 0.0980 0.0900 0.0915 149,471 -0.01(-8.50%)
Dec 29, 2021 0.1005 0.1006 0.0890 0.1000 78,857 -0.00(-0.50%)
Dec 28, 2021 0.1110 0.1110 0.1005 0.1005 153,390 -0.01(-5.19%)
Dec 27, 2021 0.1400 0.1400 0.1060 0.1060 226,326 -0.01(-6.61%)
Dec 23, 2021 0.1001 0.1500 0.1000 0.1135 1,016,630 +0.03(+28.25%)
Dec 22, 2021 0.0870 0.1025 0.0812 0.0885 244,474 +0.00(+4.12%)
Dec 21, 2021 0.0878 0.0878 0.0850 0.0850 37,750 -0.00(-5.56%)
Dec 20, 2021 0.0950 0.0950 0.0820 0.0900 165,600 -0.01(-5.26%)
Dec 17, 2021 0.0950 0.0960 0.0925 0.0950 266,000 -0.00(-1.04%)
Dec 16, 2021 0.0900 0.0960 0.0896 0.0960 205,000 +0.01(+6.67%)
Dec 15, 2021 0.1200 0.1200 0.0880 0.0900 280,532 +0.00(+0.00%)
Dec 14, 2021 0.1026 0.1026 0.0860 0.0900 296,743 -0.02(-18.18%)
Dec 13, 2021 0.1000 0.1110 0.0978 0.1100 139,211 +0.01(+10.11%)
Dec 10, 2021 0.0999 0.0999 0.0905 0.0999 12,100 -0.01(-8.93%)
Dec 09, 2021 0.0950 0.1097 0.0950 0.1097 7,600 +0.01(+7.55%)
Dec 08, 2021 0.1149 0.1149 0.1020 0.1020 54,050 -0.01(-8.11%)
Dec 07, 2021 0.1100 0.1120 0.1010 0.1110 50,075 +0.01(+9.90%)
Dec 06, 2021 0.1110 0.1210 0.0805 0.1010 14,410 -0.01(-8.18%)
Dec 03, 2021 0.0790 0.1100 0.0790 0.1100 61,700 +0.00(+0.92%)
Dec 02, 2021 0.0920 0.1190 0.0920 0.1090 48,100 -0.01(-9.17%)
Dec 01, 2021 0.1125 0.1200 0.1125 0.1200 24,840 +0.01(+6.67%)
Nov 30, 2021 0.1013 0.1125 0.0725 0.1125 20,440 +0.00(+2.27%)
Nov 29, 2021 0.1100 0.1100 0.1100 0.1100 22,031 -0.01(-8.71%)
Nov 26, 2021 0.1460 0.1460 0.1205 0.1205 216,596 +0.00(+2.12%)
Nov 24, 2021 0.1070 0.1180 0.1070 0.1180 107,050 +0.01(+9.77%)
Nov 23, 2021 0.1100 0.1100 0.1043 0.1075 19,414 +0.01(+4.88%)
Nov 22, 2021 0.1100 0.1300 0.0925 0.1025 79,592 -0.02(-14.58%)
Nov 19, 2021 0.1200 0.1200 0.1200 0.1200 700 +0.03(+29.73%)
Nov 18, 2021 0.1020 0.0925 0.0925 0.0925 25,896 -0.02(-14.35%)
Nov 17, 2021 0.1300 0.1300 0.1065 0.1080 80,401 -0.02(-16.92%)
Nov 16, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 15, 2021 0.1460 0.1460 0.1300 0.1300 708 -0.02(-10.96%)
Nov 12, 2021 0.1645 0.1645 0.1460 0.1460 5,660 +0.01(+8.23%)
Nov 09, 2021 0.1352 0.1525 0.1349 0.1349 31,300 -0.00(-0.44%)
Nov 05, 2021 0.1355 0.1355 0.1355 0 -0.00(-1.88%)
Nov 04, 2021 0.1411 0.1481 0.1381 0.1381 68,421 -0.01(-4.76%)
Nov 03, 2021 0.1649 0.1649 0.1450 0.1450 63,911 -0.02(-12.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.