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 )

0.0026 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
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%)
Sep 29, 2020 1.000 1.000 1.000 1.000 110 -0.10(-9.09%)
Jul 06, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 30, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 02, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
May 21, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
May 15, 2020 1.100 1.100 1.100 0 +0.10(+10.00%)
May 11, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
May 07, 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.