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 (%)
May 31, 2022 0.0390 0.0398 0.0390 0.0390 2,500 +0.00(+0.00%)
May 27, 2022 0.0406 0.0406 0.0390 0.0390 24,586 -0.00(-3.94%)
May 26, 2022 0.0406 0.0406 0.0406 0.0406 7,000 +0.00(+0.00%)
May 24, 2022 0.0406 49 +0.00(+4.64%)
May 23, 2022 0.0410 0.0410 0.0388 0.0388 22,650 -0.00(-7.18%)
May 20, 2022 0.0425 0.0425 0.0418 0.0418 13,364 -0.00(-7.11%)
May 19, 2022 0.0468 0.0468 0.0450 0.0450 39,073 -0.00(-7.22%)
May 17, 2022 0.0485 0 -0.01(-11.82%)
May 16, 2022 0.0530 0.0555 0.0530 0.0550 63,325 +0.00(+7.00%)
May 13, 2022 0.0545 0.0545 0.0510 0.0514 60,000 +0.00(+2.80%)
May 12, 2022 0.0505 0.0580 0.0500 0.0500 63,200 -0.01(-13.79%)
May 11, 2022 0.0575 0.0590 0.0550 0.0580 102,500 +0.00(+5.45%)
May 10, 2022 0.0495 0.0575 0.0495 0.0550 139,401 +0.01(+22.22%)
May 09, 2022 0.0455 0.0455 0.0450 0.0450 78,918 -0.01(-10.00%)
May 06, 2022 0.0500 0.0500 0.0498 0.0500 5,000 +0.00(+0.00%)
May 05, 2022 0.0600 0.0600 0.0480 0.0500 168,650 -0.01(-9.58%)
May 04, 2022 0.0553 0.0585 0.0553 0.0553 7,500 -0.00(-5.47%)
May 03, 2022 0.0607 0.0620 0.0485 0.0585 33,579 +0.01(+10.38%)
May 02, 2022 0.0540 0.0540 0.0499 0.0530 12,800 +0.00(+6.00%)
Apr 29, 2022 0.0526 0.0555 0.0350 0.0500 218,873 -0.01(-18.57%)
Apr 28, 2022 0.0620 0.0625 0.0555 0.0614 171,190 -0.00(-0.97%)
Apr 27, 2022 0.0650 0.0650 0.0525 0.0620 82,667 +0.00(+3.33%)
Apr 26, 2022 0.0644 0.0649 0.0520 0.0600 110,059 +0.00(+0.00%)
Apr 25, 2022 0.0550 0.0650 0.0550 0.0600 219,562 +0.01(+20.00%)
Apr 22, 2022 0.0575 0.0575 0.0500 0.0500 94,144 -0.00(-4.76%)
Apr 21, 2022 0.0525 0.0525 0.0470 0.0525 43,200 +0.00(+0.00%)
Apr 20, 2022 0.0500 0.0550 0.0455 0.0525 140,568 +0.00(+2.94%)
Apr 19, 2022 0.0530 0.0550 0.0510 0.0510 45,044 -0.00(-3.59%)
Apr 18, 2022 0.0530 0.0530 0.0505 0.0529 9,500 -0.00(-0.19%)
Apr 14, 2022 0.0475 0.0530 0.0475 0.0530 8,100 +0.00(+0.95%)
Apr 13, 2022 0.0525 0.0525 0.0525 0.0525 23,500 -0.00(-0.94%)
Apr 12, 2022 0.0500 0.0531 0.0500 0.0530 32,800 -0.00(-7.02%)
Apr 11, 2022 0.0600 0.0600 0.0515 0.0570 36,666 -0.00(-5.00%)
Apr 08, 2022 0.0601 0.0601 0.0600 0.0600 22,140 -0.00(-7.55%)
Apr 07, 2022 0.0620 0.0650 0.0620 0.0649 18,870 +0.00(+4.68%)
Apr 06, 2022 0.0630 0.0673 0.0620 0.0620 85,705 -0.01(-8.15%)
Apr 05, 2022 0.0675 0.0675 0.0675 0.0675 7,600 +0.00(+7.14%)
Apr 04, 2022 0.0690 0.0690 0.0630 0.0630 54,500 +0.00(+1.61%)
Apr 01, 2022 0.0566 0.0620 0.0566 0.0620 9,966 +0.01(+9.73%)
Mar 31, 2022 0.0675 0.0675 0.0565 0.0565 116,246 -0.01(-19.05%)
Mar 30, 2022 0.0700 0.0700 0.0652 0.0698 32,500 -0.00(-0.14%)
Mar 29, 2022 0.0750 0.0825 0.0620 0.0699 201,114 -0.02(-17.76%)
Mar 28, 2022 0.0760 0.0850 0.0655 0.0850 18,146 +0.02(+25.93%)
Mar 25, 2022 0.0674 0.0700 0.0674 0.0675 32,728 -0.00(-3.43%)
Mar 24, 2022 0.0698 0.0699 0.0698 0.0699 6,000 +0.00(+0.00%)
Mar 23, 2022 0.0760 0.0900 0.0511 0.0699 143,549 -0.01(-11.52%)
Mar 22, 2022 0.0800 0.0800 0.0750 0.0790 73,650 +0.01(+7.48%)
Mar 21, 2022 0.0690 0.0920 0.0690 0.0735 226,756 +0.02(+32.91%)
Mar 18, 2022 0.0491 0.0681 0.0491 0.0553 108,276 +0.01(+19.96%)
Mar 17, 2022 0.0462 0.0529 0.0460 0.0461 76,330 -0.00(-9.61%)
Mar 16, 2022 0.0530 0.0530 0.0510 0.0510 56,500 +0.00(+0.00%)
Mar 15, 2022 0.0510 0.0510 0.0510 0.0510 15,000 -0.01(-13.27%)
Mar 14, 2022 0.0510 0.0588 0.0510 0.0588 41,650 +0.01(+17.60%)
Mar 11, 2022 0.0594 0.0651 0.0485 0.0500 187,652 -0.02(-28.06%)
Mar 10, 2022 0.0650 0.0700 0.0642 0.0695 112,700 +0.01(+15.26%)
Mar 09, 2022 0.0700 0.0700 0.0603 0.0603 27,000 -0.01(-12.61%)
Mar 08, 2022 0.0675 0.0700 0.0600 0.0690 455,589 +0.02(+27.78%)
Mar 07, 2022 0.0650 0.0650 0.0540 0.0540 95,633 -0.01(-16.92%)
Mar 04, 2022 0.0622 0.0695 0.0500 0.0650 123,061 +0.00(+4.50%)
Mar 03, 2022 0.0622 0.0622 0.0622 0.0622 5,500 -0.01(-9.86%)
Mar 02, 2022 0.0695 0.0695 0.0642 0.0690 75,876 +0.00(+6.15%)
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.