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
)
0.0245
UNCHANGED
Streaming Delayed Price
Updated: 3:34 PM EDT, Sep 19, 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 (%)
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%)
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
.