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 (%)
May 31, 2022 4.100 4.860 4.030 4.860 397,163 +0.85(+21.20%)
May 27, 2022 3.800 4.200 3.795 4.010 353,549 +0.24(+6.37%)
May 26, 2022 4.890 5.250 3.510 3.770 786,305 -1.03(-21.46%)
May 25, 2022 4.120 4.960 4.100 4.800 905,663 +0.80(+20.00%)
May 24, 2022 3.810 4.100 3.600 4.000 704,753 +0.31(+8.40%)
May 23, 2022 3.495 3.790 3.460 3.690 443,573 +0.29(+8.53%)
May 20, 2022 3.250 3.460 3.230 3.400 343,165 +0.20(+6.25%)
May 19, 2022 3.180 3.300 3.080 3.200 244,805 +0.13(+4.23%)
May 18, 2022 3.125 3.380 2.940 3.070 686,734 +0.15(+5.14%)
May 17, 2022 2.650 2.980 2.540 2.920 314,549 +0.43(+17.27%)
May 16, 2022 2.250 2.500 2.150 2.490 185,019 +0.39(+18.57%)
May 13, 2022 2.200 2.340 1.950 2.100 185,598 -0.10(-4.55%)
May 12, 2022 2.160 2.350 1.910 2.200 213,835 +0.05(+2.33%)
May 11, 2022 2.460 2.590 1.930 2.150 464,669 -0.25(-10.42%)
May 10, 2022 3.255 3.272 2.110 2.400 557,396 -0.67(-21.82%)
May 09, 2022 3.215 3.480 3.010 3.070 578,700 +0.04(+1.32%)
May 06, 2022 4.180 5.200 1.930 3.030 2,193,294 -1.12(-26.99%)
May 05, 2022 3.525 4.300 3.500 4.150 909,401 +0.72(+20.99%)
May 04, 2022 3.195 3.470 3.180 3.430 759,139 +0.25(+7.86%)
May 03, 2022 3.080 3.350 2.940 3.180 1,087,172 +0.27(+9.28%)
May 02, 2022 2.790 2.920 2.510 2.910 459,789 +0.23(+8.58%)
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%)
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.