Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaensel Energy Group Inc (OP: GEGR )

0.0042 -0.0004 (-8.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 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 (%)
Jul 30, 2021 0.2410 0.2410 0.2400 0.2400 4,401 -0.01(-4.00%)
Jul 29, 2021 0.2720 0.2750 0.2416 0.2500 44,023 -0.04(-15.25%)
Jul 28, 2021 0.2944 0.2950 0.2680 0.2950 94,800 +0.01(+1.72%)
Jul 27, 2021 0.3100 0.3501 0.2356 0.2900 208,136 +0.01(+3.20%)
Jul 26, 2021 0.3325 0.3390 0.2690 0.2810 65,270 -0.04(-12.19%)
Jul 23, 2021 0.3100 0.3200 0.2915 0.3200 47,350 +0.02(+6.67%)
Jul 22, 2021 0.2790 0.3100 0.2634 0.3000 122,907 +0.04(+13.64%)
Jul 21, 2021 0.2558 0.2700 0.2205 0.2640 167,150 +0.01(+5.18%)
Jul 20, 2021 0.2253 0.2561 0.2253 0.2510 94,981 +0.02(+8.99%)
Jul 19, 2021 0.2400 0.2400 0.2206 0.2303 35,901 -0.00(-0.30%)
Jul 16, 2021 0.2100 0.2495 0.2000 0.2310 118,280 +0.03(+15.50%)
Jul 15, 2021 0.1755 0.2100 0.1755 0.2000 47,212 +0.03(+14.29%)
Jul 14, 2021 0.1900 0.1900 0.1750 0.1750 2,774 -0.00(-0.57%)
Jul 13, 2021 0.1726 0.2100 0.1726 0.1760 41,730 -0.01(-7.37%)
Jul 12, 2021 0.1900 0.1961 0.1883 0.1900 44,280 +0.00(+2.21%)
Jul 09, 2021 0.2100 0.2100 0.1800 0.1859 34,140 -0.02(-11.48%)
Jul 08, 2021 0.1884 0.2250 0.1797 0.2100 97,270 +0.02(+11.41%)
Jul 07, 2021 0.1510 0.1885 0.1310 0.1885 118,187 +0.00(+0.80%)
Jul 06, 2021 0.1870 0.1870 0.1620 0.1870 3,300 +0.01(+3.89%)
Jul 02, 2021 0.1700 0.1890 0.1621 0.1800 9,279 +0.00(+0.56%)
Jul 01, 2021 0.1900 0.1900 0.1610 0.1790 39,670 -0.00(-0.56%)
Jun 30, 2021 0.1905 0.1905 0.1796 0.1800 25,732 -0.02(-10.00%)
Jun 29, 2021 0.1900 0.2350 0.1700 0.2000 29,621 +0.00(+0.00%)
Jun 28, 2021 0.2000 0.2000 0.1792 0.2000 17,577 +0.00(+1.06%)
Jun 25, 2021 0.2100 0.2100 0.1624 0.1979 38,253 +0.01(+5.94%)
Jun 24, 2021 0.2225 0.2550 0.1756 0.1868 88,726 -0.07(-28.13%)
Jun 23, 2021 0.2750 0.2800 0.2300 0.2599 58,551 -0.02(-5.49%)
Jun 22, 2021 0.2270 0.3110 0.2100 0.2750 207,982 +0.07(+30.95%)
Jun 21, 2021 0.2135 0.2200 0.1521 0.2100 89,133 +0.01(+6.33%)
Jun 18, 2021 0.1950 0.1975 0.1800 0.1975 106,511 +0.02(+9.72%)
Jun 17, 2021 0.1700 0.1800 0.1700 0.1800 18,158 +0.00(+0.06%)
Jun 16, 2021 0.1800 0.1800 0.1750 0.1799 8,600 -0.00(-0.06%)
Jun 15, 2021 0.1775 0.1850 0.1700 0.1800 10,098 +0.00(+0.00%)
Jun 14, 2021 0.1700 0.1890 0.1700 0.1800 36,131 -0.01(-2.70%)
Jun 11, 2021 0.1775 0.1880 0.1700 0.1850 88,281 +0.01(+2.78%)
Jun 10, 2021 0.1880 0.1880 0.1635 0.1800 51,685 +0.01(+8.96%)
Jun 09, 2021 0.1850 0.1850 0.1652 0.1652 12,732 +0.00(+0.12%)
Jun 08, 2021 0.1900 0.1900 0.1590 0.1650 7,038 -0.01(-8.33%)
Jun 07, 2021 0.1850 0.1900 0.1573 0.1800 39,306 -0.01(-5.01%)
Jun 04, 2021 0.1705 0.1895 0.1705 0.1895 487 -0.00(-0.26%)
Jun 03, 2021 0.1735 0.1995 0.1705 0.1900 8,250 -0.01(-4.76%)
Jun 02, 2021 0.2000 0.2000 0.1800 0.1995 15,668 +0.01(+5.00%)
Jun 01, 2021 0.1800 0.2490 0.1800 0.1900 10,076 -0.00(-2.31%)
May 28, 2021 0.2000 0.2500 0.1761 0.1945 41,753 +0.00(+2.37%)
May 27, 2021 0.2000 0.2000 0.1775 0.1900 14,400 -0.01(-5.00%)
May 26, 2021 0.1835 0.2010 0.1770 0.2000 11,473 +0.01(+5.26%)
May 25, 2021 0.2000 0.2001 0.1900 0.1900 42,878 -0.01(-3.85%)
May 24, 2021 0.2470 0.2600 0.1610 0.1976 137,378 -0.09(-31.86%)
May 21, 2021 0.2950 0.2950 0.2710 0.2900 3,317 -0.00(-1.53%)
May 20, 2021 0.3000 0.3000 0.2550 0.2945 163,078 -0.01(-1.83%)
May 19, 2021 0.2885 0.3000 0.2820 0.3000 7,245 +0.00(+0.00%)
May 18, 2021 0.3000 0.3000 0.2821 0.3000 9,181 +0.00(+0.57%)
May 17, 2021 0.2420 0.3150 0.2420 0.2983 22,061 +0.06(+23.21%)
May 14, 2021 0.3150 0.3200 0.2400 0.2421 82,986 -0.08(-24.34%)
May 13, 2021 0.3300 0.3300 0.2696 0.3200 4,100 -0.01(-3.03%)
May 12, 2021 0.3290 0.3300 0.2800 0.3300 18,698 +0.00(+0.30%)
May 11, 2021 0.3300 0.3300 0.2800 0.3290 12,284 +0.01(+2.81%)
May 10, 2021 0.3100 0.3269 0.2855 0.3200 35,792 +0.01(+1.88%)
May 07, 2021 0.3150 0.3195 0.2700 0.3141 59,437 -0.00(-0.29%)
May 06, 2021 0.3240 0.3250 0.2720 0.3150 9,997 +0.02(+5.00%)
May 05, 2021 0.3400 0.3400 0.2721 0.3000 9,182 -0.04(-10.45%)
May 04, 2021 0.3449 0.3449 0.2710 0.3350 2,006 -0.01(-2.90%)
May 03, 2021 0.3080 0.3450 0.3080 0.3450 1,117 -0.01(-1.43%)
Apr 30, 2021 0.3000 0.3500 0.3000 0.3500 16,600 +0.05(+16.67%)
Apr 29, 2021 0.2826 0.3000 0.2702 0.3000 19,144 +0.03(+10.70%)
Apr 28, 2021 0.2900 0.2900 0.2710 0.2710 12,573 -0.03(-9.67%)
Apr 27, 2021 0.3100 0.3100 0.2900 0.3000 33,089 -0.03(-9.09%)
Apr 26, 2021 0.3100 0.4000 0.3100 0.3300 47,702 -0.02(-5.71%)
Apr 23, 2021 0.2803 0.3500 0.2600 0.3500 46,900 +0.06(+21.61%)
Apr 22, 2021 0.3100 0.3599 0.2878 0.2878 17,901 -0.01(-4.07%)
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%)
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%)
Dec 02, 2020 0.8170 0.8700 0.8170 0.8700 7,640 +0.05(+6.49%)
Nov 30, 2020 0.8170 0.8170 0.8170 0.8170 1,000 +0.00(+0.37%)
Nov 25, 2020 0.8140 0.8140 0.8140 0 -0.00(-0.37%)
Nov 24, 2020 0.8170 0.8170 0.7670 0.8170 3,400 +0.00(+0.00%)
Nov 23, 2020 0.8170 0.8170 0.8170 0.8170 5,789 -0.00(-0.37%)
Nov 20, 2020 0.8200 0.8200 0.8200 0.8200 1,000 -0.01(-0.85%)
Nov 19, 2020 0.8270 0.8270 0.8270 0.8270 269 -0.00(-0.36%)
Nov 18, 2020 0.8400 0.8400 0.8300 0.8300 4,259 -0.01(-1.19%)
Nov 17, 2020 0.8350 0.8700 0.7000 0.8400 9,500 -0.03(-3.45%)
Nov 13, 2020 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Nov 09, 2020 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Nov 06, 2020 0.9000 0.9000 0.9000 0.9000 7,400 +0.00(+0.00%)
Nov 05, 2020 0.9000 0.9000 0.9000 0.9000 932 +0.03(+3.45%)
Nov 04, 2020 0.8700 0.8700 0.8700 0.8700 14,500 +0.02(+2.35%)
Nov 02, 2020 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Oct 30, 2020 0.8800 0.8800 0.8800 0.8800 4,000 +0.00(+0.00%)
Oct 29, 2020 0.9000 0.9000 0.8125 0.8800 3,863 -0.02(-2.22%)
Oct 28, 2020 0.9000 0.9000 0.9000 0.9000 7,026 +0.00(+0.00%)
Oct 27, 2020 0.6500 0.9000 0.6500 0.9000 12,100 +0.25(+38.46%)
Oct 26, 2020 0.7500 0.7500 0.6500 0.6500 4,500 -0.30(-31.58%)
Oct 23, 2020 0.9500 0.9500 0.9500 0.9500 20,100 +0.00(+0.00%)
Oct 22, 2020 0.9100 0.9500 0.9100 0.9500 13,300 +0.05(+5.56%)
Oct 21, 2020 0.9000 0.9500 0.1500 0.9000 10,631 +0.05(+5.88%)
Oct 20, 2020 1.000 1.000 0.8500 0.8500 12,380 -0.15(-15.00%)
Sep 30, 2020 1.000 1.000 1.000 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.