Gaensel Energy Group Inc (OP: GEGR )

0.3000 USD -0.0200 (-6.25%)
Official Closing Price Updated: 3:51 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.