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

Gaensel Energy Group Inc (OP: GEGR )

0.0182 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Oct 31, 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 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%)
Oct 01, 2021 0.1715 0.1850 0.1713 0.1834 31,538 +0.01(+2.86%)
Sep 30, 2021 0.1714 0.1850 0.1714 0.1783 21,833 +0.00(+1.89%)
Sep 29, 2021 0.1700 0.1880 0.1700 0.1750 44,255 -0.01(-2.78%)
Sep 28, 2021 0.1725 0.1800 0.1650 0.1800 32,432 -0.00(-1.69%)
Sep 27, 2021 0.1750 0.1874 0.1650 0.1831 44,429 +0.02(+14.37%)
Sep 24, 2021 0.1785 0.1849 0.1600 0.1601 40,906 -0.02(-11.06%)
Sep 23, 2021 0.1750 0.1825 0.1700 0.1800 40,909 -0.01(-5.26%)
Sep 22, 2021 0.1864 0.1900 0.1768 0.1900 25,000 +0.01(+7.04%)
Sep 21, 2021 0.1775 0.1800 0.1775 0.1775 32,910 +0.01(+3.20%)
Sep 20, 2021 0.1720 0.1720 0.1720 0.1720 14,000 -0.01(-3.10%)
Sep 17, 2021 0.1800 0.1803 0.1700 0.1775 40,035 +0.01(+4.41%)
Sep 16, 2021 0.1806 0.1950 0.1567 0.1700 314,850 -0.03(-14.05%)
Sep 15, 2021 0.2155 0.2500 0.1900 0.1978 87,035 -0.00(-2.32%)
Sep 14, 2021 0.2270 0.2270 0.2025 0.2025 42,675 -0.01(-6.47%)
Sep 13, 2021 0.2655 0.2655 0.2165 0.2165 61,020 -0.05(-18.46%)
Sep 10, 2021 0.2285 0.2740 0.2285 0.2655 34,739 +0.03(+10.63%)
Sep 09, 2021 0.1989 0.2945 0.1694 0.2400 903,893 +0.05(+29.73%)
Sep 08, 2021 0.2285 0.2330 0.1705 0.1850 81,750 -0.02(-11.90%)
Sep 07, 2021 0.2100 0.2200 0.2100 0.2100 31,770 -0.01(-4.55%)
Sep 03, 2021 0.2071 0.2200 0.1705 0.2200 46,290 +0.00(+2.09%)
Sep 02, 2021 0.2363 0.2363 0.2155 0.2155 3,910 -0.00(-0.23%)
Sep 01, 2021 0.2160 0.2186 0.2110 0.2160 17,910 -0.01(-4.26%)
Aug 31, 2021 0.2338 0.2400 0.2256 0.2256 83,000 -0.01(-6.00%)
Aug 30, 2021 0.2395 0.2400 0.2395 0.2400 7,810 +0.01(+4.35%)
Aug 27, 2021 0.2208 0.2395 0.2208 0.2300 34,700 -0.01(-3.36%)
Aug 26, 2021 0.2290 0.2380 0.2290 0.2380 10,334 +0.01(+5.78%)
Aug 25, 2021 0.2495 0.2500 0.2250 0.2250 15,800 -0.02(-8.16%)
Aug 24, 2021 0.1710 0.2450 0.1710 0.2450 87,940 +0.04(+19.51%)
Aug 23, 2021 0.2120 0.2130 0.1905 0.2050 65,087 -0.04(-14.58%)
Aug 20, 2021 0.2417 0.2590 0.2400 0.2400 44,328 -0.03(-9.43%)
Aug 19, 2021 0.2673 0.2700 0.2517 0.2650 32,891 +0.01(+1.92%)
Aug 18, 2021 0.1561 0.2780 0.1561 0.2600 65,343 +0.05(+21.21%)
Aug 17, 2021 0.1750 0.2145 0.1640 0.2145 21,628 +0.04(+24.71%)
Aug 16, 2021 0.2000 0.2150 0.1720 0.1720 29,000 -0.04(-20.00%)
Aug 13, 2021 0.2170 0.2170 0.2125 0.2150 35,010 -0.01(-2.27%)
Aug 12, 2021 0.2600 0.2600 0.2101 0.2200 49,003 -0.04(-15.32%)
Aug 11, 2021 0.2226 0.2598 0.2226 0.2598 20,570 +0.02(+8.25%)
Aug 10, 2021 0.2543 0.2697 0.2300 0.2400 56,853 -0.04(-14.29%)
Aug 09, 2021 0.2900 0.3100 0.2658 0.2800 29,127 +0.00(+0.00%)
Aug 06, 2021 0.2579 0.2800 0.2579 0.2800 68,259 +0.01(+3.70%)
Aug 05, 2021 0.2630 0.2798 0.2370 0.2700 82,854 +0.03(+12.45%)
Aug 04, 2021 0.2588 0.2640 0.2401 0.2401 27,795 +0.01(+4.39%)
Aug 03, 2021 0.2300 0.2475 0.2300 0.2300 700 -0.03(-9.91%)
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.