Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaensel Energy Group Inc
(OP:
GEGR
)
0.0025
UNCHANGED
Streaming Delayed Price
Updated: 1:07 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
0.2410
0.2410
0.2400
0.2400
4,401
-0.01(-4.00%)
Jul 29, 2021
0.2720
0.2750
0.2416
0.2500
44,023
-0.04(-15.25%)
Jul 28, 2021
0.2944
0.2950
0.2680
0.2950
94,800
+0.01(+1.72%)
Jul 27, 2021
0.3100
0.3501
0.2356
0.2900
208,136
+0.01(+3.20%)
Jul 26, 2021
0.3325
0.3390
0.2690
0.2810
65,270
-0.04(-12.19%)
Jul 23, 2021
0.3100
0.3200
0.2915
0.3200
47,350
+0.02(+6.67%)
Jul 22, 2021
0.2790
0.3100
0.2634
0.3000
122,907
+0.04(+13.64%)
Jul 21, 2021
0.2558
0.2700
0.2205
0.2640
167,150
+0.01(+5.18%)
Jul 20, 2021
0.2253
0.2561
0.2253
0.2510
94,981
+0.02(+8.99%)
Jul 19, 2021
0.2400
0.2400
0.2206
0.2303
35,901
-0.00(-0.30%)
Jul 16, 2021
0.2100
0.2495
0.2000
0.2310
118,280
+0.03(+15.50%)
Jul 15, 2021
0.1755
0.2100
0.1755
0.2000
47,212
+0.03(+14.29%)
Jul 14, 2021
0.1900
0.1900
0.1750
0.1750
2,774
-0.00(-0.57%)
Jul 13, 2021
0.1726
0.2100
0.1726
0.1760
41,730
-0.01(-7.37%)
Jul 12, 2021
0.1900
0.1961
0.1883
0.1900
44,280
+0.00(+2.21%)
Jul 09, 2021
0.2100
0.2100
0.1800
0.1859
34,140
-0.02(-11.48%)
Jul 08, 2021
0.1884
0.2250
0.1797
0.2100
97,270
+0.02(+11.41%)
Jul 07, 2021
0.1510
0.1885
0.1310
0.1885
118,187
+0.00(+0.80%)
Jul 06, 2021
0.1870
0.1870
0.1620
0.1870
3,300
+0.01(+3.89%)
Jul 02, 2021
0.1700
0.1890
0.1621
0.1800
9,279
+0.00(+0.56%)
Jul 01, 2021
0.1900
0.1900
0.1610
0.1790
39,670
-0.00(-0.56%)
Jun 30, 2021
0.1905
0.1905
0.1796
0.1800
25,732
-0.02(-10.00%)
Jun 29, 2021
0.1900
0.2350
0.1700
0.2000
29,621
+0.00(+0.00%)
Jun 28, 2021
0.2000
0.2000
0.1792
0.2000
17,577
+0.00(+1.06%)
Jun 25, 2021
0.2100
0.2100
0.1624
0.1979
38,253
+0.01(+5.94%)
Jun 24, 2021
0.2225
0.2550
0.1756
0.1868
88,726
-0.07(-28.13%)
Jun 23, 2021
0.2750
0.2800
0.2300
0.2599
58,551
-0.02(-5.49%)
Jun 22, 2021
0.2270
0.3110
0.2100
0.2750
207,982
+0.07(+30.95%)
Jun 21, 2021
0.2135
0.2200
0.1521
0.2100
89,133
+0.01(+6.33%)
Jun 18, 2021
0.1950
0.1975
0.1800
0.1975
106,511
+0.02(+9.72%)
Jun 17, 2021
0.1700
0.1800
0.1700
0.1800
18,158
+0.00(+0.06%)
Jun 16, 2021
0.1800
0.1800
0.1750
0.1799
8,600
-0.00(-0.06%)
Jun 15, 2021
0.1775
0.1850
0.1700
0.1800
10,098
+0.00(+0.00%)
Jun 14, 2021
0.1700
0.1890
0.1700
0.1800
36,131
-0.01(-2.70%)
Jun 11, 2021
0.1775
0.1880
0.1700
0.1850
88,281
+0.01(+2.78%)
Jun 10, 2021
0.1880
0.1880
0.1635
0.1800
51,685
+0.01(+8.96%)
Jun 09, 2021
0.1850
0.1850
0.1652
0.1652
12,732
+0.00(+0.12%)
Jun 08, 2021
0.1900
0.1900
0.1590
0.1650
7,038
-0.01(-8.33%)
Jun 07, 2021
0.1850
0.1900
0.1573
0.1800
39,306
-0.01(-5.01%)
Jun 04, 2021
0.1705
0.1895
0.1705
0.1895
487
-0.00(-0.26%)
Jun 03, 2021
0.1735
0.1995
0.1705
0.1900
8,250
-0.01(-4.76%)
Jun 02, 2021
0.2000
0.2000
0.1800
0.1995
15,668
+0.01(+5.00%)
Jun 01, 2021
0.1800
0.2490
0.1800
0.1900
10,076
-0.00(-2.31%)
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%)
Mar 03, 2021
0.5109
0.5109
0.5109
0.5109
1,500
+0.02(+4.27%)
Feb 26, 2021
0.4900
0.4900
0.4900
0
+0.14(+40.00%)
Feb 25, 2021
0.3500
0.3500
0.3500
0.3500
263
+0.00(+0.00%)
Feb 24, 2021
0.4041
0.4041
0.3041
0.3500
13,756
+0.05(+15.89%)
Feb 23, 2021
0.4160
0.4160
0.3020
0.3020
2,278
-0.39(-56.55%)
Feb 22, 2021
0.6800
0.6950
0.4030
0.6950
6,792
-0.01(-0.71%)
Feb 19, 2021
0.7700
0.7900
0.0500
0.7000
5,700
-0.09(-11.39%)
Feb 17, 2021
0.7900
0.7900
0.7900
0
+0.24(+43.64%)
Feb 16, 2021
0.5500
0.5500
0.5500
0.5500
690
-0.21(-28.10%)
Feb 12, 2021
0.7199
0.7800
0.6400
0.7650
4,000
+0.12(+18.60%)
Feb 11, 2021
0.7800
0.7900
0.6450
0.6450
3,265
+0.00(+0.00%)
Feb 10, 2021
0.7950
0.7950
0.6450
0.6450
6,050
+0.00(+0.77%)
Feb 09, 2021
0.6450
0.7000
0.6401
0.6401
5,950
-0.16(-19.99%)
Feb 08, 2021
0.6400
0.8000
0.6400
0.8000
6,360
+0.15(+23.08%)
Feb 05, 2021
0.6500
0.8350
0.6400
0.6500
13,600
+0.01(+1.56%)
Feb 04, 2021
0.6401
0.6401
0.6400
0.6400
2,380
-0.00(-0.02%)
Feb 03, 2021
0.7000
0.7000
0.6401
0.6401
6,366
-0.07(-10.21%)
Feb 02, 2021
0.6400
0.7129
0.6400
0.7129
2,251
+0.06(+9.68%)
Feb 01, 2021
0.7001
0.7848
0.6500
0.6500
2,550
-0.10(-13.33%)
Jan 29, 2021
0.7800
0.7900
0.7500
0.7500
2,800
-0.04(-4.46%)
Jan 28, 2021
0.7899
0.7899
0.7125
0.7850
65,390
+0.08(+11.74%)
Jan 27, 2021
0.8000
0.8000
0.6150
0.7025
35,096
-0.15(-17.35%)
Jan 26, 2021
0.8800
0.9000
0.6000
0.8500
45,400
-0.02(-2.30%)
Jan 25, 2021
0.8799
0.8800
0.7645
0.8700
33,808
-0.01(-1.14%)
Jan 22, 2021
0.8850
0.8850
0.7951
0.8800
16,400
-0.03(-2.76%)
Jan 21, 2021
0.9325
0.9325
0.8450
0.9050
19,564
+0.02(+1.69%)
Jan 20, 2021
0.8900
0.8900
0.8800
0.8900
27,000
+0.00(+0.00%)
Jan 19, 2021
0.9000
0.9250
0.8601
0.8900
31,179
-0.01(-1.11%)
Jan 15, 2021
0.8905
0.9000
0.8525
0.9000
4,000
+0.00(+0.00%)
Jan 14, 2021
0.6350
0.9199
0.6350
0.9000
12,615
+0.02(+1.86%)
Jan 13, 2021
0.8002
0.9300
0.8002
0.8836
8,277
-0.05(-5.50%)
Jan 12, 2021
0.9350
0.9350
0.8001
0.9350
10,530
+0.00(+0.00%)
Jan 11, 2021
0.9170
0.9350
0.8401
0.9350
46,151
+0.05(+5.06%)
Jan 08, 2021
0.8900
0.9200
0.8900
0.8900
34,600
+0.02(+2.30%)
Jan 07, 2021
0.8600
0.8900
0.8600
0.8700
5,000
+0.00(+0.00%)
Jan 06, 2021
0.8900
0.9000
0.8400
0.8700
21,910
+0.04(+4.82%)
Jan 05, 2021
0.8700
0.8700
0.7301
0.8300
15,307
+0.18(+27.69%)
Jan 04, 2021
0.6500
0.6500
0.6500
0.6500
5,993
-0.16(-20.25%)
Dec 30, 2020
0.8150
0.8150
0.8150
0
+0.00(+0.00%)
Dec 28, 2020
0.8150
0.8150
0.8150
0
+0.00(+0.00%)
Dec 23, 2020
0.8150
0.8150
0.8150
0
-0.07(-7.39%)
Dec 22, 2020
0.8700
0.9600
0.6302
0.8800
11,700
-0.08(-8.33%)
Dec 21, 2020
0.9400
0.9600
0.9400
0.9600
650
+0.01(+1.05%)
Dec 18, 2020
0.9500
0.9500
0.9500
0.9500
3,900
+0.00(+0.00%)
Dec 17, 2020
0.9500
0.9500
0.9500
0.9500
209
+0.00(+0.00%)
Dec 16, 2020
0.9500
0.9500
0.7750
0.9500
36,463
+0.01(+1.06%)
Dec 15, 2020
0.9200
0.9400
0.9200
0.9400
8,355
+0.01(+1.08%)
Dec 14, 2020
0.8700
0.9400
0.6200
0.9300
5,151
-0.01(-1.06%)
Dec 11, 2020
0.9300
0.9400
0.9300
0.9400
21,200
+0.01(+1.08%)
Dec 10, 2020
0.9300
0.9300
0.9300
0.9300
7,292
+0.00(+0.00%)
Dec 09, 2020
0.8700
0.9300
0.8700
0.9300
14,250
+0.06(+6.90%)
Dec 08, 2020
0.8600
0.8700
0.8500
0.8700
2,700
+0.00(+0.00%)
Dec 07, 2020
0.8700
0.8700
0.8700
0.8700
8,765
+0.00(+0.00%)
Dec 04, 2020
0.8700
0.8700
0.8700
0.8700
2,300
+0.00(+0.00%)
Dec 03, 2020
0.8700
0.8700
0.8699
0.8700
6,500
+0.00(+0.00%)
Dec 02, 2020
0.8170
0.8700
0.8170
0.8700
7,640
+0.05(+6.49%)
Nov 30, 2020
0.8170
0.8170
0.8170
0.8170
1,000
+0.00(+0.37%)
Nov 25, 2020
0.8140
0.8140
0.8140
0
-0.00(-0.37%)
Nov 24, 2020
0.8170
0.8170
0.7670
0.8170
3,400
+0.00(+0.00%)
Nov 23, 2020
0.8170
0.8170
0.8170
0.8170
5,789
-0.00(-0.37%)
Nov 20, 2020
0.8200
0.8200
0.8200
0.8200
1,000
-0.01(-0.85%)
Nov 19, 2020
0.8270
0.8270
0.8270
0.8270
269
-0.00(-0.36%)
Nov 18, 2020
0.8400
0.8400
0.8300
0.8300
4,259
-0.01(-1.19%)
Nov 17, 2020
0.8350
0.8700
0.7000
0.8400
9,500
-0.03(-3.45%)
Nov 13, 2020
0.8700
0.8700
0.8700
0
-0.01(-1.14%)
Nov 09, 2020
0.8800
0.8800
0.8800
0
-0.02(-2.22%)
Nov 06, 2020
0.9000
0.9000
0.9000
0.9000
7,400
+0.00(+0.00%)
Nov 05, 2020
0.9000
0.9000
0.9000
0.9000
932
+0.03(+3.45%)
Nov 04, 2020
0.8700
0.8700
0.8700
0.8700
14,500
+0.02(+2.35%)
Nov 02, 2020
0.8500
0.8500
0.8500
0
-0.03(-3.41%)
Oct 30, 2020
0.8800
0.8800
0.8800
0.8800
4,000
+0.00(+0.00%)
Oct 29, 2020
0.9000
0.9000
0.8125
0.8800
3,863
-0.02(-2.22%)
Oct 28, 2020
0.9000
0.9000
0.9000
0.9000
7,026
+0.00(+0.00%)
Oct 27, 2020
0.6500
0.9000
0.6500
0.9000
12,100
+0.25(+38.46%)
Oct 26, 2020
0.7500
0.7500
0.6500
0.6500
4,500
-0.30(-31.58%)
Oct 23, 2020
0.9500
0.9500
0.9500
0.9500
20,100
+0.00(+0.00%)
Oct 22, 2020
0.9100
0.9500
0.9100
0.9500
13,300
+0.05(+5.56%)
Oct 21, 2020
0.9000
0.9500
0.1500
0.9000
10,631
+0.05(+5.88%)
Oct 20, 2020
1.000
1.000
0.8500
0.8500
12,380
-0.15(-15.00%)
Sep 30, 2020
1.000
1.000
1.000
0
+0.00(+0.00%)
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
.