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 )

0.0025 UNCHANGED
Last Price Updated: 1:07 PM EDT, May 7, 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, 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%)
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.