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

Gaensel Energy Group Inc (OP: GEGR )

0.0026 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Jun 30, 2023 0.0120 0.0120 0.0113 0.0120 53,310 +0.00(+0.00%)
Jun 29, 2023 0.0119 0.0120 0.0119 0.0120 125,225 +0.00(+0.84%)
Jun 28, 2023 0.0123 0.0123 0.0113 0.0119 167,500 +0.00(+0.00%)
Jun 27, 2023 0.0119 0.0119 0.0119 0.0119 200 -0.00(-1.65%)
Jun 26, 2023 0.0115 0.0121 0.0115 0.0121 103,900 +0.00(+8.04%)
Jun 23, 2023 0.0154 0.0154 0.0090 0.0112 1,830,043 +0.00(+0.00%)
Jun 22, 2023 0.0140 0.0174 0.0111 0.0112 439,950 -0.00(-13.85%)
Jun 21, 2023 0.0134 0.0134 0.0120 0.0130 591,883 +0.00(+0.00%)
Jun 20, 2023 0.0105 0.0134 0.0100 0.0130 1,533,970 +0.00(+23.81%)
Jun 16, 2023 0.0124 0.0134 0.0105 0.0105 1,142,558 -0.00(-15.32%)
Jun 15, 2023 0.0118 0.0135 0.0110 0.0124 1,148,022 +0.00(+7.83%)
Jun 14, 2023 0.0118 0.0118 0.0113 0.0115 38,360 -0.00(-8.00%)
Jun 13, 2023 0.0110 0.0125 0.0107 0.0125 362,100 +0.00(+11.61%)
Jun 12, 2023 0.0124 0.0125 0.0100 0.0112 1,926,661 -0.00(-12.50%)
Jun 09, 2023 0.0126 0.0139 0.0121 0.0128 266,407 +0.00(+1.59%)
Jun 08, 2023 0.0144 0.0144 0.0126 0.0126 420,915 -0.00(-12.50%)
Jun 07, 2023 0.0160 0.0160 0.0141 0.0144 225,300 -0.00(-10.00%)
Jun 06, 2023 0.0180 0.0198 0.0139 0.0160 602,851 -0.00(-5.88%)
Jun 05, 2023 0.0160 0.0170 0.0150 0.0170 145,930 +0.00(+0.00%)
Jun 02, 2023 0.0200 0.0200 0.0170 0.0170 421,642 -0.00(-15.00%)
Jun 01, 2023 0.0160 0.0245 0.0148 0.0200 271,779 +0.00(+25.00%)
May 31, 2023 0.0155 0.0171 0.0141 0.0160 229,550 +0.00(+6.67%)
May 30, 2023 0.0145 0.0174 0.0145 0.0150 135,669 -0.00(-14.29%)
May 26, 2023 0.0150 0.0194 0.0140 0.0175 777,930 +0.00(+20.69%)
May 25, 2023 0.0150 0.0155 0.0141 0.0145 234,949 -0.00(-7.05%)
May 24, 2023 0.0140 0.0170 0.0136 0.0156 641,048 +0.00(+11.43%)
May 23, 2023 0.0160 0.0162 0.0107 0.0140 863,805 -0.00(-16.17%)
May 22, 2023 0.0178 0.0220 0.0167 0.0167 859,345 +0.00(+0.00%)
May 19, 2023 0.0142 0.0274 0.0142 0.0167 6,112,678 +0.00(+18.44%)
May 18, 2023 0.0119 0.0142 0.0117 0.0141 1,230,365 +0.00(+18.49%)
May 17, 2023 0.0092 0.0119 0.0082 0.0119 1,036,694 +0.00(+32.22%)
May 16, 2023 0.0082 0.0090 0.0082 0.0090 76,100 -0.00(-9.09%)
May 15, 2023 0.0113 0.0113 0.0081 0.0099 3,578,489 -0.00(-17.50%)
May 12, 2023 0.0138 0.0138 0.0118 0.0120 762,000 -0.00(-18.92%)
May 11, 2023 0.0144 0.0148 0.0136 0.0148 875,500 -0.00(-6.92%)
May 10, 2023 0.0159 0.0159 0.0159 0.0159 95,264 -0.00(-0.62%)
May 09, 2023 0.0150 0.0160 0.0150 0.0160 88,079 +0.00(+3.23%)
May 08, 2023 0.0140 0.0155 0.0140 0.0155 38,822 +0.00(+0.00%)
May 05, 2023 0.0148 0.0155 0.0148 0.0155 84,100 +0.00(+12.32%)
May 04, 2023 0.0139 0.0148 0.0138 0.0138 104,969 +0.00(+1.47%)
May 03, 2023 0.0155 0.0155 0.0136 0.0136 108,912 -0.00(-15.00%)
May 02, 2023 0.0160 0.0160 0.0160 0.0160 47,188 +0.00(+1.27%)
May 01, 2023 0.0158 0.0158 0.0158 0.0158 26,619 +0.00(+12.06%)
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%)
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.