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 )

0.0091 -0.0082 (-47.40%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 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 30, 2012 0.0150 0.0150 0.0124 0.0125 424,417 -0.00(-10.71%)
Apr 27, 2012 0.0140 0.0140 0.0125 0.0140 94,575 +0.00(+4.48%)
Apr 26, 2012 0.0134 0.0134 0.0134 0.0134 9,000 -0.01(-29.47%)
Apr 25, 2012 0.0180 0.0190 0.0120 0.0190 53,000 +0.00(+5.56%)
Apr 24, 2012 0.0180 0.0180 0.0131 0.0180 89,000 +0.00(+0.00%)
Apr 23, 2012 0.0180 0.0180 0.0180 0.0180 12,800 +0.00(+12.50%)
Apr 20, 2012 0.0150 0.0180 0.0140 0.0160 217,191 +0.00(+10.34%)
Apr 19, 2012 0.0150 0.0150 0.0120 0.0145 205,425 +0.00(+11.54%)
Apr 18, 2012 0.0150 0.0150 0.0120 0.0130 649,900 -0.00(-13.33%)
Apr 17, 2012 0.0180 0.0180 0.0140 0.0150 235,350 -0.00(-16.67%)
Apr 16, 2012 0.0190 0.0195 0.0180 0.0180 52,650 -0.00(-9.55%)
Apr 13, 2012 0.0180 0.0199 0.0180 0.0199 91,470 +0.00(+0.00%)
Apr 12, 2012 0.0140 0.0199 0.0140 0.0199 245,250 +0.00(+22.84%)
Apr 11, 2012 0.0160 0.0175 0.0140 0.0162 406,756 +0.00(+0.00%)
Apr 10, 2012 0.0190 0.0190 0.0162 0.0162 400,760 -0.00(-14.74%)
Apr 09, 2012 0.0210 0.0210 0.0190 0.0190 212,758 -0.00(-2.56%)
Apr 05, 2012 0.0195 0.0195 0.0190 0.0195 150,849 +0.00(+0.00%)
Apr 04, 2012 0.0210 0.0210 0.0190 0.0195 74,800 -0.00(-7.58%)
Apr 03, 2012 0.0229 0.0240 0.0200 0.0211 249,250 -0.00(-7.46%)
Apr 02, 2012 0.0240 0.0240 0.0180 0.0228 188,380 -0.00(-0.44%)
Mar 30, 2012 0.0240 0.0240 0.0201 0.0229 113,599 +0.00(+2.23%)
Mar 29, 2012 0.0190 0.0230 0.0170 0.0224 464,343 +0.00(+12.00%)
Mar 28, 2012 0.0190 0.0200 0.0170 0.0200 155,354 +0.00(+5.26%)
Mar 27, 2012 0.0150 0.0195 0.0150 0.0190 238,252 +0.00(+5.56%)
Mar 26, 2012 0.0167 0.0190 0.0150 0.0180 638,447 -0.00(-5.26%)
Mar 23, 2012 0.0215 0.0215 0.0190 0.0190 535,034 -0.00(-11.63%)
Mar 22, 2012 0.0250 0.0250 0.0200 0.0215 412,038 -0.00(-4.44%)
Mar 21, 2012 0.0275 0.0275 0.0210 0.0225 325,360 -0.00(-9.27%)
Mar 20, 2012 0.0290 0.0290 0.0200 0.0248 1,801,661 -0.00(-14.48%)
Mar 19, 2012 0.0302 0.0330 0.0270 0.0290 602,936 +0.00(+7.41%)
Mar 16, 2012 0.0300 0.0359 0.0270 0.0270 1,067,888 -0.00(-12.90%)
Mar 15, 2012 0.0401 0.0420 0.0300 0.0310 2,883,129 -0.01(-22.50%)
Mar 14, 2012 0.0560 0.0600 0.0400 0.0400 13,546,286 -0.01(-20.00%)
Mar 13, 2012 0.0425 0.0520 0.0415 0.0500 5,379,743 +0.01(+16.55%)
Mar 12, 2012 0.0420 0.0440 0.0400 0.0429 1,025,926 +0.00(+3.37%)
Mar 09, 2012 0.0400 0.0440 0.0398 0.0415 1,101,335 +0.00(+4.27%)
Mar 08, 2012 0.0350 0.0410 0.0350 0.0398 650,400 -0.00(-0.50%)
Mar 07, 2012 0.0390 0.0419 0.0300 0.0400 918,269 +0.00(+5.26%)
Mar 06, 2012 0.0400 0.0410 0.0300 0.0380 307,210 -0.00(-5.00%)
Mar 05, 2012 0.0400 0.0400 0.0400 0.0400 25,905 +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.