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

Gaensel Energy Group Inc (OP: GEGR )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EST, Nov 7, 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 28, 2021 0.2000 0.2500 0.1761 0.1945 41,753 +0.00(+2.37%)
May 27, 2021 0.2000 0.2000 0.1775 0.1900 14,400 -0.01(-5.00%)
May 26, 2021 0.1835 0.2010 0.1770 0.2000 11,473 +0.01(+5.26%)
May 25, 2021 0.2000 0.2001 0.1900 0.1900 42,878 -0.01(-3.85%)
May 24, 2021 0.2470 0.2600 0.1610 0.1976 137,378 -0.09(-31.86%)
May 21, 2021 0.2950 0.2950 0.2710 0.2900 3,317 -0.00(-1.53%)
May 20, 2021 0.3000 0.3000 0.2550 0.2945 163,078 -0.01(-1.83%)
May 19, 2021 0.2885 0.3000 0.2820 0.3000 7,245 +0.00(+0.00%)
May 18, 2021 0.3000 0.3000 0.2821 0.3000 9,181 +0.00(+0.57%)
May 17, 2021 0.2420 0.3150 0.2420 0.2983 22,061 +0.06(+23.21%)
May 14, 2021 0.3150 0.3200 0.2400 0.2421 82,986 -0.08(-24.34%)
May 13, 2021 0.3300 0.3300 0.2696 0.3200 4,100 -0.01(-3.03%)
May 12, 2021 0.3290 0.3300 0.2800 0.3300 18,698 +0.00(+0.30%)
May 11, 2021 0.3300 0.3300 0.2800 0.3290 12,284 +0.01(+2.81%)
May 10, 2021 0.3100 0.3269 0.2855 0.3200 35,792 +0.01(+1.88%)
May 07, 2021 0.3150 0.3195 0.2700 0.3141 59,437 -0.00(-0.29%)
May 06, 2021 0.3240 0.3250 0.2720 0.3150 9,997 +0.02(+5.00%)
May 05, 2021 0.3400 0.3400 0.2721 0.3000 9,182 -0.04(-10.45%)
May 04, 2021 0.3449 0.3449 0.2710 0.3350 2,006 -0.01(-2.90%)
May 03, 2021 0.3080 0.3450 0.3080 0.3450 1,117 -0.01(-1.43%)
Apr 30, 2021 0.3000 0.3500 0.3000 0.3500 16,600 +0.05(+16.67%)
Apr 29, 2021 0.2826 0.3000 0.2702 0.3000 19,144 +0.03(+10.70%)
Apr 28, 2021 0.2900 0.2900 0.2710 0.2710 12,573 -0.03(-9.67%)
Apr 27, 2021 0.3100 0.3100 0.2900 0.3000 33,089 -0.03(-9.09%)
Apr 26, 2021 0.3100 0.4000 0.3100 0.3300 47,702 -0.02(-5.71%)
Apr 23, 2021 0.2803 0.3500 0.2600 0.3500 46,900 +0.06(+21.61%)
Apr 22, 2021 0.3100 0.3599 0.2878 0.2878 17,901 -0.01(-4.07%)
Apr 21, 2021 0.3000 0.3000 0.2753 0.3000 40,270 -0.02(-6.25%)
Apr 20, 2021 0.3500 0.3550 0.2825 0.3200 18,755 -0.03(-8.57%)
Apr 19, 2021 0.2950 0.3899 0.2725 0.3500 75,206 +0.05(+16.67%)
Apr 16, 2021 0.3145 0.3145 0.2880 0.3000 31,400 -0.03(-9.06%)
Apr 15, 2021 0.3890 0.3890 0.2880 0.3299 132,471 -0.06(-15.41%)
Apr 14, 2021 0.4000 0.4200 0.2875 0.3900 130,092 +0.05(+13.60%)
Apr 13, 2021 0.3795 0.3990 0.2805 0.3433 190,457 -0.04(-9.54%)
Apr 12, 2021 0.4800 0.4997 0.2586 0.3795 191,005 -0.10(-20.92%)
Apr 09, 2021 0.4500 0.6000 0.4500 0.4799 82,400 -0.00(-0.02%)
Apr 08, 2021 0.5200 0.6000 0.4300 0.4800 94,418 -0.02(-4.40%)
Apr 07, 2021 0.6000 0.6120 0.4211 0.5021 65,423 -0.14(-21.55%)
Apr 06, 2021 0.8990 0.8990 0.5350 0.6400 76,782 -0.15(-18.98%)
Apr 05, 2021 0.6500 0.7899 0.5300 0.7899 36,135 +0.14(+21.52%)
Apr 01, 2021 0.6750 0.6775 0.6500 0.6500 42,400 -0.06(-8.96%)
Mar 31, 2021 0.6800 0.9300 0.6500 0.7140 77,552 +0.03(+4.62%)
Mar 30, 2021 0.9390 0.9390 0.6300 0.6825 90,059 -0.23(-25.41%)
Mar 29, 2021 0.9400 0.9500 0.8570 0.9150 45,933 -0.02(-2.66%)
Mar 26, 2021 1.010 1.010 0.9000 0.9400 31,400 -0.07(-6.93%)
Mar 25, 2021 1.050 1.050 0.9000 1.010 59,086 -0.03(-2.88%)
Mar 24, 2021 1.190 1.330 0.8930 1.040 70,147 -0.13(-11.11%)
Mar 23, 2021 1.190 1.220 0.9700 1.170 115,000 -0.02(-1.68%)
Mar 22, 2021 1.370 1.450 1.000 1.190 57,184 -0.17(-12.50%)
Mar 19, 2021 1.220 1.470 1.085 1.360 82,200 -0.03(-2.16%)
Mar 18, 2021 1.350 1.500 1.000 1.390 183,292 -0.10(-6.71%)
Mar 17, 2021 1.680 2.450 1.350 1.490 467,201 -0.15(-9.15%)
Mar 16, 2021 1.650 1.700 1.270 1.640 120,858 +0.14(+9.33%)
Mar 15, 2021 0.9350 1.800 0.8550 1.500 560,576 +0.59(+64.84%)
Mar 12, 2021 0.6800 0.9100 0.6500 0.9100 54,400 +0.23(+33.82%)
Mar 11, 2021 0.5900 0.6800 0.5700 0.6800 8,560 +0.11(+19.30%)
Mar 10, 2021 0.6799 0.6800 0.4020 0.5700 9,099 +0.09(+18.75%)
Mar 08, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 05, 2021 0.3600 0.5500 0.3500 0.4800 2,000 -0.21(-30.42%)
Mar 04, 2021 0.6908 0.7899 0.5200 0.6899 7,761 +0.18(+35.04%)
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.