Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.0241 0.0285 0.0230 0.0280 181,731 -0.00(-12.50%)
Oct 28, 2022 0.0229 0.0320 0.0229 0.0320 63,280 +0.01(+42.22%)
Oct 27, 2022 0.0240 0.0240 0.0215 0.0225 88,461 -0.00(-10.00%)
Oct 26, 2022 0.0221 0.0389 0.0221 0.0250 278,050 +0.00(+14.68%)
Oct 25, 2022 0.0217 0.0230 0.0217 0.0218 17,000 -0.00(-0.91%)
Oct 24, 2022 0.0220 0.0240 0.0210 0.0220 147,095 -0.00(-14.06%)
Oct 21, 2022 0.0281 0.0281 0.0250 0.0256 137,000 -0.01(-20.00%)
Oct 20, 2022 0.0305 0.0375 0.0305 0.0320 325,500 +0.00(+4.92%)
Oct 19, 2022 0.0292 0.0333 0.0285 0.0305 115,223 -0.00(-1.61%)
Oct 18, 2022 0.0298 0.0425 0.0297 0.0310 595,389 +0.01(+34.20%)
Oct 17, 2022 0.0250 0.0286 0.0231 0.0231 115,903 -0.00(-3.75%)
Oct 14, 2022 0.0240 0.0240 0.0240 0.0240 18,200 +0.00(+14.29%)
Oct 13, 2022 0.0245 0.0245 0.0210 0.0210 29,600 -0.01(-23.64%)
Oct 12, 2022 0.0275 0.0275 0.0275 0.0275 200 +0.00(+10.44%)
Oct 11, 2022 0.0230 0.0249 0.0229 0.0249 64,280 -0.00(-0.40%)
Oct 10, 2022 0.0277 0.0277 0.0250 0.0250 105,550 -0.00(-0.79%)
Oct 07, 2022 0.0239 0.0252 0.0239 0.0252 28,400 +0.00(+3.28%)
Oct 06, 2022 0.0249 0.0250 0.0215 0.0244 263,944 +0.00(+3.39%)
Oct 05, 2022 0.0249 0.0340 0.0236 0.0236 458,554 -0.00(-5.22%)
Oct 04, 2022 0.0249 0.0249 0.0249 0.0249 2,800 +0.00(+0.00%)
Oct 03, 2022 0.0249 0.0249 0.0215 0.0249 8,500 +0.00(+15.81%)
Sep 30, 2022 0.0221 0.0233 0.0215 0.0215 24,100 -0.00(-8.90%)
Sep 29, 2022 0.0239 0.0239 0.0225 0.0236 40,603 -0.00(-6.35%)
Sep 28, 2022 0.0253 0.0254 0.0216 0.0252 86,961 +0.00(+7.69%)
Sep 27, 2022 0.0215 0.0234 0.0166 0.0234 508,104 -0.00(-8.24%)
Sep 26, 2022 0.0259 0.0259 0.0215 0.0255 442,905 -0.00(-7.27%)
Sep 23, 2022 0.0278 0.0278 0.0256 0.0275 313,300 +0.00(+1.85%)
Sep 22, 2022 0.0285 0.0300 0.0215 0.0270 1,080,157 -0.00(-5.26%)
Sep 21, 2022 0.0286 0.0290 0.0285 0.0285 18,100 -0.00(-0.70%)
Sep 20, 2022 0.0282 0.0306 0.0260 0.0287 449,928 +0.00(+3.61%)
Sep 19, 2022 0.0301 0.0304 0.0267 0.0277 192,428 -0.00(-7.97%)
Sep 16, 2022 0.0270 0.0309 0.0245 0.0301 1,179,290 +0.00(+9.45%)
Sep 15, 2022 0.0400 0.0446 0.0265 0.0275 1,805,525 -0.02(-38.75%)
Sep 14, 2022 0.0480 0.0520 0.0411 0.0449 765,675 -0.00(-5.47%)
Sep 13, 2022 0.0341 0.0580 0.0330 0.0475 1,621,835 +0.01(+32.31%)
Sep 12, 2022 0.0340 0.0359 0.0340 0.0359 81,705 +0.00(+8.13%)
Sep 09, 2022 0.0358 0.0358 0.0330 0.0332 66,040 -0.00(-6.48%)
Sep 08, 2022 0.0359 0.0359 0.0335 0.0355 121,900 +0.00(+0.00%)
Sep 07, 2022 0.0330 0.0388 0.0330 0.0355 306,181 -0.00(-3.53%)
Sep 06, 2022 0.0300 0.0368 0.0298 0.0368 183,285 +0.01(+18.33%)
Sep 02, 2022 0.0301 0.0320 0.0283 0.0311 902,433 -0.00(-0.64%)
Sep 01, 2022 0.0328 0.0328 0.0282 0.0313 284,115 -0.00(-2.19%)
Aug 31, 2022 0.0358 0.0365 0.0290 0.0320 1,299,695 -0.01(-15.57%)
Aug 30, 2022 0.0387 0.0387 0.0352 0.0379 1,104,132 +0.00(+4.70%)
Aug 29, 2022 0.0351 0.0381 0.0351 0.0362 279,654 -0.00(-6.70%)
Aug 26, 2022 0.0445 0.0450 0.0350 0.0388 1,586,654 -0.00(-9.77%)
Aug 25, 2022 0.0399 0.0431 0.0382 0.0430 1,466,085 +0.00(+7.77%)
Aug 24, 2022 0.0400 0.0440 0.0350 0.0399 958,868 -0.00(-0.25%)
Aug 23, 2022 0.0399 0.0417 0.0350 0.0400 976,158 +0.00(+5.26%)
Aug 22, 2022 0.0405 0.0410 0.0371 0.0380 362,012 -0.01(-15.56%)
Aug 19, 2022 0.0490 0.0490 0.0404 0.0450 455,915 +0.00(+3.93%)
Aug 18, 2022 0.0438 0.0455 0.0420 0.0433 212,465 -0.00(-3.78%)
Aug 17, 2022 0.0468 0.0469 0.0410 0.0450 673,353 +0.00(+2.27%)
Aug 16, 2022 0.0485 0.0492 0.0430 0.0440 780,252 -0.01(-12.00%)
Aug 15, 2022 0.0475 0.0545 0.0475 0.0500 284,296 -0.00(-0.99%)
Aug 12, 2022 0.0450 0.0580 0.0450 0.0505 829,170 +0.01(+12.47%)
Aug 11, 2022 0.0470 0.0490 0.0405 0.0449 368,067 -0.00(-3.85%)
Aug 10, 2022 0.0450 0.0469 0.0402 0.0467 527,038 -0.00(-0.64%)
Aug 09, 2022 0.0500 0.0520 0.0401 0.0470 1,577,393 -0.01(-12.48%)
Aug 08, 2022 0.0516 0.0590 0.0500 0.0537 584,971 -0.01(-10.35%)
Aug 05, 2022 0.0612 0.0700 0.0500 0.0599 1,083,325 -0.00(-0.17%)
Aug 04, 2022 0.0640 0.0670 0.0550 0.0600 1,238,776 -0.00(-4.00%)
Aug 03, 2022 0.0680 0.0769 0.0590 0.0625 619,271 -0.01(-10.71%)
Aug 02, 2022 0.0740 0.0786 0.0621 0.0700 1,853,827 -0.01(-8.50%)
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.