Gaensel Energy Group Inc (OP: GEGR )

0.0040 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2021 0.1527 0.1650 0.1510 0.1650 14,075 +0.00(+2.42%)
Oct 29, 2021 0.1611 0.1611 0.1611 0 -0.00(-0.25%)
Oct 28, 2021 0.1699 0.1700 0.1615 0.1615 41,800 -0.01(-5.00%)
Oct 27, 2021 0.1615 0.1740 0.1550 0.1700 65,800 +0.01(+5.39%)
Oct 26, 2021 0.1613 0.1666 0.1613 0.1613 5,450 -0.01(-5.12%)
Oct 25, 2021 0.1820 0.1850 0.1687 0.1700 75,777 -0.00(-2.86%)
Oct 22, 2021 0.1750 0.1750 0.1630 0.1750 2,200 -0.01(-2.78%)
Oct 21, 2021 0.1700 0.1850 0.1620 0.1800 196,722 +0.01(+5.26%)
Oct 20, 2021 0.1775 0.1840 0.1706 0.1710 90,000 -0.01(-5.00%)
Oct 19, 2021 0.1900 0.1900 0.1700 0.1800 75,539 +0.00(+0.00%)
Oct 18, 2021 0.1630 0.1819 0.1600 0.1800 287,673 +0.02(+15.02%)
Oct 15, 2021 0.1600 0.1600 0.1565 0.1565 12,080 -0.00(-1.70%)
Oct 14, 2021 0.1650 0.1650 0.1592 0.1592 10,200 -0.01(-3.52%)
Oct 13, 2021 0.1545 0.1650 0.1545 0.1650 2,426 +0.01(+4.43%)
Oct 12, 2021 0.1613 0.1645 0.1580 0.1580 34,530 -0.01(-3.95%)
Oct 11, 2021 0.1650 0.1650 0.1643 0.1645 7,815 +0.00(+0.00%)
Oct 08, 2021 0.1525 0.1650 0.1510 0.1645 20,460 -0.01(-3.24%)
Oct 07, 2021 0.1650 0.1700 0.1625 0.1700 21,754 +0.00(+2.97%)
Oct 06, 2021 0.1750 0.2040 0.1526 0.1651 177,342 -0.00(-2.88%)
Oct 04, 2021 0.1700 0.1700 0.1700 0 -0.01(-7.31%)
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.