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 (%)
May 14, 2024 0.0026 0 +0.00(+4.00%)
May 07, 2024 0.0025 0 -0.00(-24.24%)
May 03, 2024 0.0033 0 +0.00(+17.86%)
May 01, 2024 0.0028 10 -0.00(-6.67%)
Apr 24, 2024 0.0030 0 +0.00(+3.45%)
Apr 23, 2024 0.0045 0.0045 0.0029 0.0029 41,106 -0.00(-27.50%)
Apr 17, 2024 0.0040 0 +0.00(+8.11%)
Apr 12, 2024 0.0037 0 -0.00(-7.50%)
Apr 08, 2024 0.0040 0 -0.00(-4.76%)
Apr 05, 2024 0.0033 0.0042 0.0033 0.0042 1,653,000 +0.00(+7.69%)
Apr 04, 2024 0.0039 0.0039 0.0039 0.0039 10,000 +0.00(+39.29%)
Apr 02, 2024 0.0028 0 -0.00(-30.00%)
Mar 25, 2024 0.0040 0 +0.00(+21.21%)
Mar 22, 2024 0.0033 0.0033 0.0033 0.0033 10,000 +0.00(+0.00%)
Mar 20, 2024 0.0033 0 +0.00(+10.00%)
Mar 18, 2024 0.0030 0 -0.00(-16.67%)
Mar 14, 2024 0.0036 0 -0.00(-7.69%)
Mar 13, 2024 0.0039 0.0039 0.0039 0.0039 10,000 -0.00(-11.36%)
Mar 12, 2024 0.0039 0.0044 0.0034 0.0044 700,979 -0.00(-2.22%)
Mar 08, 2024 0.0045 0 +0.00(+15.38%)
Feb 29, 2024 0.0039 0 -0.00(-18.75%)
Feb 28, 2024 0.0048 0.0048 0.0047 0.0048 101,394 -0.00(-9.43%)
Feb 27, 2024 0.0053 0.0053 0.0053 0.0053 2,000 +0.00(+10.42%)
Feb 26, 2024 0.0048 0.0048 0.0048 0.0048 900 +0.00(+0.00%)
Feb 20, 2024 0.0048 0 +0.00(+0.00%)
Feb 15, 2024 0.0048 0 +0.00(+0.00%)
Feb 14, 2024 0.0048 0.0048 0.0048 0.0048 29,854 +0.00(+0.00%)
Feb 13, 2024 0.0052 0.0052 0.0048 0.0048 131,246 +0.00(+2.13%)
Feb 07, 2024 0.0047 0 +0.00(+6.82%)
Feb 05, 2024 0.0044 0 +0.00(+0.00%)
Feb 01, 2024 0.0044 0 +0.00(+0.00%)
Jan 29, 2024 0.0044 0 +0.00(+0.00%)
Jan 26, 2024 0.0044 0.0044 0.0044 0.0044 1,500 +0.00(+0.00%)
Jan 25, 2024 0.0044 0.0044 0.0044 0.0044 400 +0.00(+0.00%)
Jan 24, 2024 0.0044 0.0044 0.0044 0.0044 1,320 -0.00(-6.38%)
Jan 22, 2024 0.0047 0 +0.00(+6.82%)
Jan 17, 2024 0.0044 0 -0.00(-25.42%)
Jan 11, 2024 0.0059 0 +0.00(+22.92%)
Jan 03, 2024 0.0048 0 +0.00(+9.09%)
Jan 02, 2024 0.0044 0.0044 0.0044 0.0044 2,000 +0.00(+0.00%)
Dec 29, 2023 0.0059 0.0059 0.0044 0.0044 22,500 -0.00(-8.33%)
Dec 28, 2023 0.0048 0.0051 0.0048 0.0048 71,462 +0.00(+0.00%)
Dec 27, 2023 0.0048 0.0048 0.0048 0.0048 16,388 -0.00(-18.64%)
Dec 26, 2023 0.0059 0.0059 0.0048 0.0059 91,001 +0.00(+1.72%)
Dec 22, 2023 0.0058 0.0058 0.0058 0.0058 100 -0.00(-6.45%)
Dec 21, 2023 0.0061 0.0062 0.0047 0.0062 95,398 +0.00(+1.64%)
Dec 19, 2023 0.0061 0 +0.00(+17.31%)
Dec 18, 2023 0.0052 0.0052 0.0052 0.0052 1,500 +0.00(+0.00%)
Dec 15, 2023 0.0043 0.0052 0.0043 0.0052 3,820 -0.00(-14.75%)
Dec 14, 2023 0.0050 0.0061 0.0038 0.0061 582,000 +0.00(+10.91%)
Dec 13, 2023 0.0055 0.0055 0.0055 0.0055 119,843 -0.00(-5.17%)
Dec 12, 2023 0.0058 0.0058 0.0058 0.0058 5,000 +0.00(+5.45%)
Dec 11, 2023 0.0055 0.0055 0.0055 0.0055 157 -0.00(-9.84%)
Dec 07, 2023 0.0061 0 +0.00(+10.91%)
Dec 06, 2023 0.0061 0.0062 0.0055 0.0055 553,500 -0.00(-1.79%)
Dec 05, 2023 0.0056 0.0056 0.0056 0.0056 10,000 +0.00(+12.00%)
Nov 30, 2023 0.0050 0 +0.00(+0.00%)
Nov 27, 2023 0.0050 0 -0.00(-16.67%)
Nov 22, 2023 0.0060 50 -0.00(-7.69%)
Nov 21, 2023 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+22.64%)
Nov 20, 2023 0.0053 0.0065 0.0053 0.0053 700 -0.00(-18.46%)
Nov 16, 2023 0.0065 0 +0.00(+30.00%)
Nov 15, 2023 0.0060 0.0068 0.0050 0.0050 1,523,725 -0.00(-16.67%)
Nov 14, 2023 0.0062 0.0069 0.0060 0.0060 131,676 -0.00(-4.76%)
Nov 13, 2023 0.0050 0.0063 0.0050 0.0063 108,250 +0.00(+12.50%)
Nov 09, 2023 0.0056 0 +0.00(+9.80%)
Nov 08, 2023 0.0048 0.0051 0.0048 0.0051 11,500 -0.00(-19.05%)
Nov 07, 2023 0.0061 0.0063 0.0045 0.0063 1,890,241 +0.00(+5.00%)
Nov 06, 2023 0.0060 0.0060 0.0060 0.0060 6,837 -0.00(-23.08%)
Nov 03, 2023 0.0078 0.0078 0.0078 0.0078 10,000 +0.00(+30.00%)
Nov 02, 2023 0.0060 0.0070 0.0060 0.0060 110,000 -0.00(-7.69%)
Nov 01, 2023 0.0065 0.0065 0.0065 0.0065 31,020 -0.00(-7.14%)
Oct 31, 2023 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+7.69%)
Oct 30, 2023 0.0065 0.0065 0.0060 0.0065 30,000 -0.00(-7.14%)
Oct 27, 2023 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Oct 26, 2023 0.0060 0.0070 0.0060 0.0070 10,285 +0.00(+0.00%)
Oct 25, 2023 0.0053 0.0070 0.0053 0.0070 25,800 +0.00(+12.90%)
Oct 24, 2023 0.0050 0.0062 0.0050 0.0062 26,000 -0.00(-1.59%)
Oct 23, 2023 0.0065 0.0065 0.0063 0.0063 118,000 -0.00(-8.70%)
Oct 20, 2023 0.0069 0.0069 0.0069 0.0069 10,000 +0.00(+7.81%)
Oct 19, 2023 0.0064 0.0068 0.0064 0.0064 11,065 -0.00(-1.54%)
Oct 16, 2023 0.0065 0 -0.00(-1.52%)
Oct 13, 2023 0.0065 0.0066 0.0065 0.0066 104,800 -0.00(-17.50%)
Oct 11, 2023 0.0080 0 -0.00(-5.88%)
Oct 10, 2023 0.0077 0.0085 0.0077 0.0085 270,150 +0.00(+0.00%)
Oct 06, 2023 0.0085 0 -0.00(-5.56%)
Oct 04, 2023 0.0090 0 +0.00(+5.88%)
Oct 03, 2023 0.0085 0.0090 0.0085 0.0085 2,534 -0.00(-10.53%)
Sep 29, 2023 0.0095 0 +0.00(+5.56%)
Sep 28, 2023 0.0090 0.0090 0.0090 0.0090 646 +0.00(+5.88%)
Sep 27, 2023 0.0075 0.0088 0.0075 0.0085 63,760 +0.00(+6.25%)
Sep 26, 2023 0.0076 0.0080 0.0076 0.0080 31,301 +0.00(+0.00%)
Sep 25, 2023 0.0080 0.0082 0.0080 0.0080 32,442 +0.00(+11.11%)
Sep 22, 2023 0.0072 0.0072 0.0072 0.0072 110 -0.00(-10.00%)
Sep 20, 2023 0.0080 0 +0.00(+0.00%)
Sep 18, 2023 0.0080 0 -0.00(-3.61%)
Sep 15, 2023 0.0093 0.0105 0.0061 0.0083 1,045,628 -0.00(-20.95%)
Sep 14, 2023 0.0105 0.0105 0.0080 0.0105 75,561 +0.00(+1.94%)
Sep 13, 2023 0.0103 0.0120 0.0103 0.0103 32,215 -0.00(-14.17%)
Sep 12, 2023 0.0090 0.0120 0.0090 0.0120 45,465 +0.00(+48.15%)
Sep 11, 2023 0.0081 0.0081 0.0081 0.0081 20,000 -0.00(-25.69%)
Sep 08, 2023 0.0108 0.0109 0.0108 0.0109 35,000 +0.00(+9.00%)
Sep 07, 2023 0.0080 0.0110 0.0063 0.0100 1,085,497 +0.00(+25.00%)
Sep 06, 2023 0.0078 0.0090 0.0069 0.0080 142,500 -0.00(-11.11%)
Sep 05, 2023 0.0066 0.0090 0.0066 0.0090 21,684 +0.00(+7.14%)
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.