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 )

0.0176 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, May 30, 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 (%)
Jul 29, 2022 0.2600 0.8500 0.1501 0.2505 80,399 +0.04(+17.94%)
Jul 28, 2022 0.0900 0.3765 0.0617 0.2124 23,477 +0.12(+136.00%)
Jul 27, 2022 0.0605 0.2000 0.0605 0.0900 28,463 -0.05(-35.71%)
Jul 26, 2022 0.1996 0.3200 0.1100 0.1400 89,665 -0.18(-56.25%)
Jul 25, 2022 0.3000 0.4200 0.2511 0.3200 46,857 -0.13(-28.92%)
Jul 22, 2022 0.7210 0.7450 0.4500 0.4502 67,203 -0.38(-45.76%)
Jul 21, 2022 0.7575 0.8800 0.7110 0.8300 30,183 -0.05(-5.20%)
Jul 20, 2022 0.9000 0.9000 0.8300 0.8755 16,937 -0.02(-2.72%)
Jul 19, 2022 0.8105 0.9000 0.8105 0.9000 16,222 +0.09(+11.03%)
Jul 18, 2022 0.8300 0.9400 0.8105 0.8106 25,196 -0.02(-2.34%)
Jul 15, 2022 0.8000 0.9501 0.7500 0.8300 42,357 +0.03(+3.75%)
Jul 14, 2022 0.8500 0.8500 0.7500 0.8000 31,656 +0.00(+0.00%)
Jul 13, 2022 0.8000 0.9490 0.7000 0.8000 123,038 -0.08(-9.10%)
Jul 12, 2022 1.150 1.350 0.8801 0.8801 177,743 -0.45(-33.83%)
Jul 11, 2022 1.550 1.550 1.200 1.330 73,463 -0.22(-14.19%)
Jul 08, 2022 1.750 1.750 1.320 1.550 115,141 -0.15(-8.82%)
Jul 07, 2022 2.120 2.150 1.550 1.700 251,486 -0.50(-22.73%)
Jul 06, 2022 2.190 2.220 2.120 2.200 42,569 +0.02(+0.92%)
Jul 05, 2022 2.400 2.500 2.150 2.180 66,136 -0.20(-8.40%)
Jul 01, 2022 2.270 2.540 2.270 2.380 65,505 +0.11(+4.85%)
Jun 30, 2022 2.800 2.890 2.260 2.270 49,648 -0.43(-15.93%)
Jun 29, 2022 3.080 3.140 2.510 2.700 62,582 -0.30(-10.00%)
Jun 28, 2022 2.280 3.190 2.200 3.000 205,032 +0.79(+35.75%)
Jun 27, 2022 1.920 2.380 1.910 2.210 160,746 +0.01(+0.45%)
Jun 24, 2022 2.400 2.450 1.980 2.200 296,820 -0.15(-6.38%)
Jun 23, 2022 3.440 3.490 2.300 2.350 496,485 -0.82(-25.87%)
Jun 22, 2022 2.820 3.500 2.760 3.170 366,924 +0.32(+11.23%)
Jun 21, 2022 4.140 4.140 2.050 2.850 997,074 -2.14(-42.89%)
Jun 17, 2022 9.640 9.800 4.500 4.990 1,811,006 -4.21(-45.76%)
Jun 16, 2022 8.410 10.78 8.250 9.200 1,645,699 +1.01(+12.33%)
Jun 15, 2022 6.660 8.190 6.610 8.190 697,611 +1.98(+31.88%)
Jun 14, 2022 5.110 6.640 5.100 6.210 683,108 +1.00(+19.19%)
Jun 13, 2022 4.980 5.350 4.940 5.210 357,236 +0.27(+5.47%)
Jun 10, 2022 4.940 4.990 4.600 4.940 128,509 +0.08(+1.65%)
Jun 09, 2022 4.930 4.990 4.820 4.860 135,208 -0.05(-1.02%)
Jun 08, 2022 4.970 5.040 4.800 4.910 171,566 -0.04(-0.81%)
Jun 07, 2022 4.880 5.020 4.600 4.950 265,123 +0.20(+4.21%)
Jun 06, 2022 4.810 4.890 4.150 4.750 181,264 -0.03(-0.63%)
Jun 03, 2022 5.000 5.005 4.500 4.780 284,925 -0.17(-3.43%)
Jun 02, 2022 5.100 5.100 4.700 4.950 255,611 +0.15(+3.13%)
Jun 01, 2022 5.010 5.150 4.500 4.800 445,441 -0.06(-1.23%)
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%)
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.