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 (%)
Aug 31, 2021 0.2338 0.2400 0.2256 0.2256 83,000 -0.01(-6.00%)
Aug 30, 2021 0.2395 0.2400 0.2395 0.2400 7,810 +0.01(+4.35%)
Aug 27, 2021 0.2208 0.2395 0.2208 0.2300 34,700 -0.01(-3.36%)
Aug 26, 2021 0.2290 0.2380 0.2290 0.2380 10,334 +0.01(+5.78%)
Aug 25, 2021 0.2495 0.2500 0.2250 0.2250 15,800 -0.02(-8.16%)
Aug 24, 2021 0.1710 0.2450 0.1710 0.2450 87,940 +0.04(+19.51%)
Aug 23, 2021 0.2120 0.2130 0.1905 0.2050 65,087 -0.04(-14.58%)
Aug 20, 2021 0.2417 0.2590 0.2400 0.2400 44,328 -0.03(-9.43%)
Aug 19, 2021 0.2673 0.2700 0.2517 0.2650 32,891 +0.01(+1.92%)
Aug 18, 2021 0.1561 0.2780 0.1561 0.2600 65,343 +0.05(+21.21%)
Aug 17, 2021 0.1750 0.2145 0.1640 0.2145 21,628 +0.04(+24.71%)
Aug 16, 2021 0.2000 0.2150 0.1720 0.1720 29,000 -0.04(-20.00%)
Aug 13, 2021 0.2170 0.2170 0.2125 0.2150 35,010 -0.01(-2.27%)
Aug 12, 2021 0.2600 0.2600 0.2101 0.2200 49,003 -0.04(-15.32%)
Aug 11, 2021 0.2226 0.2598 0.2226 0.2598 20,570 +0.02(+8.25%)
Aug 10, 2021 0.2543 0.2697 0.2300 0.2400 56,853 -0.04(-14.29%)
Aug 09, 2021 0.2900 0.3100 0.2658 0.2800 29,127 +0.00(+0.00%)
Aug 06, 2021 0.2579 0.2800 0.2579 0.2800 68,259 +0.01(+3.70%)
Aug 05, 2021 0.2630 0.2798 0.2370 0.2700 82,854 +0.03(+12.45%)
Aug 04, 2021 0.2588 0.2640 0.2401 0.2401 27,795 +0.01(+4.39%)
Aug 03, 2021 0.2300 0.2475 0.2300 0.2300 700 -0.03(-9.91%)
Aug 02, 2021 0.2410 0.2553 0.2306 0.2553 7,550 +0.02(+6.38%)
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%)
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.