Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General European Strategic Invts Inc (OP: GESI )

0.0194 +0.0103 (+113.19%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 13, 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 (%)
Apr 29, 2022 2.720 2.740 2.590 2.680 446,744 +0.23(+9.39%)
Apr 28, 2022 2.390 2.450 2.320 2.450 344,199 +0.20(+8.89%)
Apr 27, 2022 2.050 2.550 1.300 2.250 781,336 +0.22(+10.84%)
Apr 26, 2022 2.030 2.118 1.985 2.030 667,400 +0.19(+10.33%)
Apr 25, 2022 1.900 2.000 1.800 1.840 317,327 +0.10(+5.75%)
Apr 22, 2022 1.790 1.860 1.630 1.740 473,224 +0.11(+6.75%)
Apr 21, 2022 1.680 1.750 1.600 1.630 210,502 +0.10(+6.54%)
Apr 20, 2022 1.550 1.590 1.400 1.530 240,965 +0.14(+10.07%)
Apr 19, 2022 1.350 1.810 1.230 1.390 337,422 +0.10(+7.75%)
Apr 18, 2022 1.400 1.700 0.8400 1.290 128,417 -0.10(-7.19%)
Apr 14, 2022 1.900 2.390 1.200 1.390 30,275 -0.51(-26.84%)
Apr 13, 2022 2.335 3.750 1.290 1.900 73,039 -0.43(-18.45%)
Apr 12, 2022 3.710 4.200 2.100 2.330 97,279 -1.37(-37.03%)
Apr 11, 2022 5.570 5.750 3.550 3.700 93,262 -1.80(-32.73%)
Apr 08, 2022 5.500 5.500 5.340 5.500 19,073 +0.00(+0.00%)
Apr 07, 2022 5.500 5.500 5.110 5.500 8,723 +0.00(+0.00%)
Apr 06, 2022 5.430 5.500 4.650 5.500 43,247 +0.05(+0.92%)
Apr 05, 2022 5.250 5.670 4.965 5.450 28,119 -0.05(-0.91%)
Apr 04, 2022 5.500 5.500 4.300 5.500 48,695 +0.00(+0.00%)
Apr 01, 2022 4.960 5.500 4.890 5.500 45,350 +0.50(+10.00%)
Mar 31, 2022 5.710 5.710 4.270 5.000 59,971 -0.04(-0.89%)
Mar 30, 2022 6.700 6.700 4.930 5.045 142,605 +0.39(+8.49%)
Mar 29, 2022 4.980 23.00 4.420 4.650 118,914 +0.45(+10.78%)
Mar 28, 2022 4.150 4.200 4.150 4.197 67,453 +0.20(+4.94%)
Mar 25, 2022 3.960 4.000 3.950 4.000 73,176 +0.75(+23.08%)
Mar 11, 2022 3.250 0 -0.90(-21.69%)
Jan 26, 2022 4.150 0 +0.00(+0.00%)
Jan 07, 2022 4.150 0 -0.10(-2.35%)
Dec 30, 2021 4.250 4.250 4.250 0 -0.17(-3.95%)
Dec 17, 2021 4.425 4.425 4.425 0 +0.27(+6.63%)
Dec 15, 2021 4.150 4.150 4.150 0 +0.10(+2.47%)
Dec 13, 2021 4.050 4.050 4.050 0 +0.05(+1.25%)
Dec 07, 2021 4.000 4.000 4.000 0 -0.35(-8.05%)
Nov 09, 2021 4.350 4.350 4.350 0 -0.18(-3.87%)
Nov 04, 2021 4.525 4.525 4.525 0 +0.28(+6.47%)
Nov 02, 2021 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 01, 2021 4.500 4.500 4.250 4.250 1,200 -0.47(-9.96%)
Oct 25, 2021 4.720 4.720 4.720 0 +0.47(+11.06%)
Oct 22, 2021 4.500 4.500 4.250 4.250 1,006 +0.05(+1.19%)
Oct 21, 2021 4.500 4.500 3.900 4.200 1,951 -0.80(-16.00%)
Oct 15, 2021 5.000 5.000 5.000 0 +0.75(+17.65%)
Sep 24, 2021 4.250 4.250 4.250 0 +0.25(+6.25%)
Sep 13, 2021 4.000 4.000 4.000 0 -1.00(-20.00%)
Aug 26, 2021 5.000 5.000 5.000 12 +1.00(+25.00%)
Aug 23, 2021 4.000 4.000 4.000 0 -0.10(-2.44%)
Aug 10, 2021 4.100 4.100 4.100 0 +0.35(+9.33%)
Aug 06, 2021 3.750 3.750 3.750 0 -1.25(-25.00%)
Aug 05, 2021 5.000 5.000 5.000 5.000 501 +0.03(+0.60%)
Aug 04, 2021 4.970 4.970 4.970 4.970 235 +0.47(+10.44%)
Jul 28, 2021 4.500 4.500 4.500 32 +0.15(+3.45%)
Jul 21, 2021 4.350 4.350 4.350 2 +0.10(+2.35%)
Jul 20, 2021 4.250 4.250 4.250 4.250 1,000 +0.00(+0.00%)
Jul 19, 2021 4.250 4.250 4.250 4.250 109 -0.05(-1.16%)
Jul 16, 2021 4.500 4.500 4.300 4.300 310 -0.20(-4.44%)
Jul 14, 2021 4.500 4.500 4.500 12 +0.00(+0.00%)
Jul 06, 2021 4.500 4.500 4.500 35 +0.00(+0.00%)
Jul 01, 2021 4.500 4.500 4.500 5 +0.20(+4.65%)
Jun 30, 2021 4.240 4.300 4.240 4.300 706 +0.06(+1.42%)
Jun 29, 2021 4.240 4.240 4.240 4.240 450 +0.70(+19.77%)
Jun 23, 2021 3.540 3.540 3.540 55 -0.46(-11.50%)
May 25, 2021 4.000 4.000 4.000 1 -0.40(-9.09%)
May 20, 2021 4.400 4.400 4.400 20 +0.15(+3.53%)
May 18, 2021 4.250 4.250 4.250 0 +0.10(+2.41%)
May 17, 2021 4.150 4.150 4.150 4.150 302 +0.05(+1.22%)
May 14, 2021 4.100 4.100 4.100 4.100 300 +0.05(+1.23%)
May 13, 2021 4.050 4.050 4.050 4.050 404 +0.05(+1.25%)
May 12, 2021 4.000 4.000 4.000 4.000 300 +0.20(+5.26%)
May 06, 2021 3.800 3.800 3.800 0 +0.05(+1.33%)
May 05, 2021 3.750 3.750 3.750 3.750 500 +0.05(+1.35%)
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.