Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gaensel Energy Group Inc (OP: GEGR )

0.0025 UNCHANGED

Last Price Updated: 1:07 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2021	0.7001	0.7848	0.6500	0.6500	2,550	-0.10(-13.33%)
Jan 29, 2021	0.7800	0.7900	0.7500	0.7500	2,800	-0.04(-4.46%)
Jan 28, 2021	0.7899	0.7899	0.7125	0.7850	65,390	+0.08(+11.74%)
Jan 27, 2021	0.8000	0.8000	0.6150	0.7025	35,096	-0.15(-17.35%)
Jan 26, 2021	0.8800	0.9000	0.6000	0.8500	45,400	-0.02(-2.30%)
Jan 25, 2021	0.8799	0.8800	0.7645	0.8700	33,808	-0.01(-1.14%)
Jan 22, 2021	0.8850	0.8850	0.7951	0.8800	16,400	-0.03(-2.76%)
Jan 21, 2021	0.9325	0.9325	0.8450	0.9050	19,564	+0.02(+1.69%)
Jan 20, 2021	0.8900	0.8900	0.8800	0.8900	27,000	+0.00(+0.00%)
Jan 19, 2021	0.9000	0.9250	0.8601	0.8900	31,179	-0.01(-1.11%)
Jan 15, 2021	0.8905	0.9000	0.8525	0.9000	4,000	+0.00(+0.00%)
Jan 14, 2021	0.6350	0.9199	0.6350	0.9000	12,615	+0.02(+1.86%)
Jan 13, 2021	0.8002	0.9300	0.8002	0.8836	8,277	-0.05(-5.50%)
Jan 12, 2021	0.9350	0.9350	0.8001	0.9350	10,530	+0.00(+0.00%)
Jan 11, 2021	0.9170	0.9350	0.8401	0.9350	46,151	+0.05(+5.06%)
Jan 08, 2021	0.8900	0.9200	0.8900	0.8900	34,600	+0.02(+2.30%)
Jan 07, 2021	0.8600	0.8900	0.8600	0.8700	5,000	+0.00(+0.00%)
Jan 06, 2021	0.8900	0.9000	0.8400	0.8700	21,910	+0.04(+4.82%)
Jan 05, 2021	0.8700	0.8700	0.7301	0.8300	15,307	+0.18(+27.69%)
Jan 04, 2021	0.6500	0.6500	0.6500	0.6500	5,993	-0.16(-20.25%)
Dec 30, 2020		0.8150	0.8150	0.8150	0	+0.00(+0.00%)
Dec 28, 2020		0.8150	0.8150	0.8150	0	+0.00(+0.00%)
Dec 23, 2020		0.8150	0.8150	0.8150	0	-0.07(-7.39%)
Dec 22, 2020	0.8700	0.9600	0.6302	0.8800	11,700	-0.08(-8.33%)
Dec 21, 2020	0.9400	0.9600	0.9400	0.9600	650	+0.01(+1.05%)
Dec 18, 2020	0.9500	0.9500	0.9500	0.9500	3,900	+0.00(+0.00%)
Dec 17, 2020	0.9500	0.9500	0.9500	0.9500	209	+0.00(+0.00%)
Dec 16, 2020	0.9500	0.9500	0.7750	0.9500	36,463	+0.01(+1.06%)
Dec 15, 2020	0.9200	0.9400	0.9200	0.9400	8,355	+0.01(+1.08%)
Dec 14, 2020	0.8700	0.9400	0.6200	0.9300	5,151	-0.01(-1.06%)
Dec 11, 2020	0.9300	0.9400	0.9300	0.9400	21,200	+0.01(+1.08%)
Dec 10, 2020	0.9300	0.9300	0.9300	0.9300	7,292	+0.00(+0.00%)
Dec 09, 2020	0.8700	0.9300	0.8700	0.9300	14,250	+0.06(+6.90%)
Dec 08, 2020	0.8600	0.8700	0.8500	0.8700	2,700	+0.00(+0.00%)
Dec 07, 2020	0.8700	0.8700	0.8700	0.8700	8,765	+0.00(+0.00%)
Dec 04, 2020	0.8700	0.8700	0.8700	0.8700	2,300	+0.00(+0.00%)
Dec 03, 2020	0.8700	0.8700	0.8699	0.8700	6,500	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gaensel Energy Group Inc (OP: GEGR )

Historical Prices