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

Gaensel Energy Group Inc (OP: GEGR )

0.0030 UNCHANGED
Last Price Updated: 10:26 AM EDT, Apr 24, 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 (%)
Apr 28, 2023 0.0140 0.0158 0.0140 0.0141 50,200 +0.00(+0.71%)
Apr 27, 2023 0.0160 0.0164 0.0136 0.0140 1,061,950 -0.00(-9.68%)
Apr 26, 2023 0.0154 0.0168 0.0145 0.0155 90,000 +0.00(+0.65%)
Apr 25, 2023 0.0160 0.0164 0.0143 0.0154 80,857 -0.00(-3.75%)
Apr 24, 2023 0.0141 0.0160 0.0141 0.0160 21,000 +0.00(+0.00%)
Apr 21, 2023 0.0141 0.0160 0.0141 0.0160 29,175 +0.00(+6.67%)
Apr 20, 2023 0.0165 0.0165 0.0141 0.0150 66,303 +0.00(+9.49%)
Apr 19, 2023 0.0150 0.0150 0.0137 0.0137 130,698 -0.00(-4.86%)
Apr 18, 2023 0.0158 0.0170 0.0140 0.0144 230,606 +0.00(+2.13%)
Apr 17, 2023 0.0143 0.0155 0.0141 0.0141 103,720 -0.00(-14.55%)
Apr 14, 2023 0.0141 0.0165 0.0141 0.0165 63,000 +0.00(+17.86%)
Apr 13, 2023 0.0155 0.0165 0.0140 0.0140 175,957 -0.00(-6.04%)
Apr 12, 2023 0.0165 0.0165 0.0140 0.0149 246,990 -0.00(-6.88%)
Apr 11, 2023 0.0170 0.0170 0.0160 0.0160 221 +0.00(+3.23%)
Apr 10, 2023 0.0178 0.0178 0.0155 0.0155 56,776 -0.00(-11.43%)
Apr 06, 2023 0.0175 0.0175 0.0175 0.0175 10,657 +0.00(+7.36%)
Apr 05, 2023 0.0175 0.0175 0.0163 0.0163 107,000 +0.00(+1.87%)
Apr 04, 2023 0.0182 0.0182 0.0160 0.0160 86,289 -0.00(-6.43%)
Apr 03, 2023 0.0171 0.0182 0.0160 0.0171 26,001 +0.00(+10.32%)
Mar 31, 2023 0.0155 0.0155 0.0155 0.0155 165,560 +0.00(+0.65%)
Mar 29, 2023 0.0154 0 +0.00(+0.00%)
Mar 28, 2023 0.0154 0.0154 0.0154 0.0154 25,574 +0.00(+0.00%)
Mar 27, 2023 0.0170 0.0198 0.0154 0.0154 1,270,521 -0.00(-9.41%)
Mar 24, 2023 0.0170 0.0170 0.0170 0.0170 33,000 +0.00(+0.00%)
Mar 23, 2023 0.0180 0.0182 0.0150 0.0170 411,379 +0.00(+7.59%)
Mar 22, 2023 0.0175 0.0175 0.0158 0.0158 10,760 -0.00(-3.07%)
Mar 21, 2023 0.0175 0.0175 0.0163 0.0163 160,572 -0.00(-6.86%)
Mar 20, 2023 0.0165 0.0180 0.0155 0.0175 237,000 -0.00(-2.78%)
Mar 17, 2023 0.0170 0.0180 0.0170 0.0180 15,000 +0.00(+11.80%)
Mar 16, 2023 0.0160 0.0161 0.0133 0.0161 60,797 -0.00(-10.56%)
Mar 15, 2023 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+5.88%)
Mar 13, 2023 0.0170 0 -0.00(-5.56%)
Mar 10, 2023 0.0180 0.0180 0.0174 0.0180 230,084 +0.00(+3.45%)
Mar 09, 2023 0.0180 0.0180 0.0174 0.0174 136,628 -0.00(-4.40%)
Mar 08, 2023 0.0133 0.0182 0.0133 0.0182 141,836 +0.00(+13.75%)
Mar 07, 2023 0.0148 0.0181 0.0148 0.0160 78,300 -0.00(-11.60%)
Mar 06, 2023 0.0175 0.0182 0.0174 0.0181 236,401 +0.00(+2.84%)
Mar 03, 2023 0.0164 0.0177 0.0162 0.0176 215,972 +0.00(+0.00%)
Mar 02, 2023 0.0176 0.0176 0.0176 0.0176 1,000 -0.00(-0.56%)
Mar 01, 2023 0.0173 0.0177 0.0157 0.0177 76,031 +0.00(+3.51%)
Feb 28, 2023 0.0150 0.0182 0.0150 0.0171 1,000,600 +0.00(+14.00%)
Feb 27, 2023 0.0145 0.0150 0.0140 0.0150 235,570 -0.00(-6.25%)
Feb 24, 2023 0.0165 0.0167 0.0129 0.0160 213,053 -0.00(-3.03%)
Feb 23, 2023 0.0142 0.0168 0.0142 0.0165 1,046,853 +0.00(+28.91%)
Feb 22, 2023 0.0148 0.0150 0.0121 0.0128 1,178,738 -0.00(-14.67%)
Feb 21, 2023 0.0143 0.0151 0.0140 0.0150 133,900 +0.00(+7.14%)
Feb 17, 2023 0.0145 0.0165 0.0138 0.0140 318,015 +0.00(+2.19%)
Feb 16, 2023 0.0155 0.0155 0.0137 0.0137 90,662 -0.00(-6.80%)
Feb 15, 2023 0.0145 0.0150 0.0136 0.0147 950,129 +0.00(+2.80%)
Feb 14, 2023 0.0160 0.0165 0.0143 0.0143 346,900 -0.00(-18.29%)
Feb 13, 2023 0.0180 0.0183 0.0175 0.0175 158,537 -0.00(-2.78%)
Feb 10, 2023 0.0162 0.0184 0.0162 0.0180 280,484 +0.00(+11.11%)
Feb 09, 2023 0.0160 0.0197 0.0152 0.0162 450,080 +0.00(+1.25%)
Feb 08, 2023 0.0170 0.0184 0.0160 0.0160 291,590 -0.00(-12.57%)
Feb 07, 2023 0.0184 0.0185 0.0175 0.0183 83,158 +0.00(+10.91%)
Feb 06, 2023 0.0173 0.0208 0.0165 0.0165 682,966 -0.00(-3.51%)
Feb 03, 2023 0.0169 0.0179 0.0158 0.0171 1,386,200 +0.00(+0.00%)
Feb 02, 2023 0.0152 0.0176 0.0135 0.0171 2,398,796 +0.00(+11.76%)
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.