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 (%)
Aug 31, 2012 0.0140 0.0163 0.0140 0.0163 70,392 -0.00(-0.61%)
Aug 30, 2012 0.0165 0.0169 0.0141 0.0164 157,800 +0.00(+3.14%)
Aug 29, 2012 0.0150 0.0169 0.0140 0.0159 77,500 -0.00(-7.02%)
Aug 27, 2012 0.0142 0.0171 0.0142 0.0171 14,200 +0.00(+0.59%)
Aug 24, 2012 0.0168 0.0170 0.0168 0.0170 200,544 +0.00(+0.59%)
Aug 23, 2012 0.0110 0.0170 0.0110 0.0169 220,849 -0.00(-6.11%)
Aug 22, 2012 0.0170 0.0180 0.0160 0.0180 140,517 +0.00(+0.00%)
Aug 21, 2012 0.0180 0.0180 0.0170 0.0180 44,777 +0.00(+0.00%)
Aug 20, 2012 0.0177 0.0180 0.0170 0.0180 68,700 +0.00(+20.00%)
Aug 17, 2012 0.0165 0.0177 0.0150 0.0150 249,807 -0.00(-16.20%)
Aug 16, 2012 0.0180 0.0180 0.0150 0.0179 286,411 +0.00(+2.29%)
Aug 15, 2012 0.0175 0.0176 0.0174 0.0175 206,600 +0.00(+0.00%)
Aug 14, 2012 0.0165 0.0178 0.0135 0.0175 287,100 -0.00(-1.69%)
Aug 13, 2012 0.0170 0.0178 0.0165 0.0178 167,046 +0.00(+7.88%)
Aug 11, 2012 0.0165 0.0175 0.0120 0.0165 727,153 +0.00(+0.00%)
Aug 10, 2012 0.0165 0.0175 0.0120 0.0165 727,153 +0.00(+3.13%)
Aug 09, 2012 0.0170 0.0170 0.0140 0.0160 55,200 +0.00(+0.00%)
Aug 08, 2012 0.0130 0.0170 0.0110 0.0160 607,676 -0.00(-5.88%)
Aug 07, 2012 0.0135 0.0170 0.0100 0.0170 614,971 +0.00(+0.00%)
Aug 06, 2012 0.0150 0.0170 0.0120 0.0170 2,043,251 +0.00(+0.00%)
Aug 03, 2012 0.0160 0.0197 0.0155 0.0170 1,202,185 -0.00(-10.53%)
Aug 02, 2012 0.0185 0.0198 0.0175 0.0190 187,600 +0.00(+2.70%)
Aug 01, 2012 0.0190 0.0190 0.0167 0.0185 158,345 +0.00(+0.00%)
Jul 31, 2012 0.0189 0.0189 0.0160 0.0185 620,123 -0.00(-2.12%)
Jul 30, 2012 0.0190 0.0198 0.0183 0.0189 1,233,455 -0.00(-1.05%)
Jul 27, 2012 0.0190 0.0191 0.0165 0.0191 317,450 -0.00(-3.54%)
Jul 26, 2012 0.0180 0.0198 0.0171 0.0198 226,200 +0.00(+4.21%)
Jul 25, 2012 0.0202 0.0202 0.0170 0.0190 590,230 -0.00(-5.00%)
Jul 24, 2012 0.0180 0.0200 0.0180 0.0200 571,265 +0.00(+5.82%)
Jul 23, 2012 0.0200 0.0200 0.0160 0.0189 419,670 -0.00(-5.97%)
Jul 20, 2012 0.0200 0.0210 0.0200 0.0201 316,932 +0.00(+0.50%)
Jul 19, 2012 0.0180 0.0209 0.0150 0.0200 1,168,957 +0.00(+5.26%)
Jul 18, 2012 0.0250 0.0250 0.0180 0.0190 999,969 -0.00(-9.09%)
Jul 17, 2012 0.0170 0.0209 0.0170 0.0209 555,350 +0.00(+26.67%)
Jul 16, 2012 0.0190 0.0195 0.0150 0.0165 824,926 -0.00(-5.71%)
Jul 14, 2012 0.0250 0.0268 0.0170 0.0175 1,634,347 +0.00(+0.00%)
Jul 13, 2012 0.0250 0.0268 0.0170 0.0175 1,634,347 -0.01(-35.19%)
Jul 12, 2012 0.0294 0.0299 0.0260 0.0270 1,495,591 +0.00(+0.00%)
Jul 11, 2012 0.0220 0.0300 0.0220 0.0270 2,182,521 +0.01(+22.73%)
Jul 10, 2012 0.0210 0.0220 0.0200 0.0220 1,497,020 +0.00(+10.00%)
Jul 09, 2012 0.0190 0.0200 0.0184 0.0200 680,305 +0.00(+5.26%)
Jul 06, 2012 0.0190 0.0190 0.0180 0.0190 243,111 +0.00(+0.00%)
Jul 05, 2012 0.0190 0.0190 0.0175 0.0190 364,847 +0.00(+0.00%)
Jul 03, 2012 0.0185 0.0190 0.0180 0.0190 277,900 -0.00(-5.00%)
Jul 02, 2012 0.0195 0.0200 0.0183 0.0200 364,889 +0.00(+5.26%)
Jun 29, 2012 0.0200 0.0200 0.0190 0.0190 289,250 -0.00(-5.00%)
Jun 28, 2012 0.0200 0.0210 0.0190 0.0200 392,771 +0.00(+0.00%)
Jun 27, 2012 0.0198 0.0210 0.0190 0.0200 656,452 +0.00(+1.01%)
Jun 26, 2012 0.0200 0.0200 0.0160 0.0198 929,822 +0.00(+10.00%)
Jun 25, 2012 0.0175 0.0195 0.0150 0.0180 858,832 +0.00(+2.86%)
Jun 22, 2012 0.0190 0.0190 0.0120 0.0175 66,200 -0.00(-7.89%)
Jun 21, 2012 0.0125 0.0190 0.0125 0.0190 682,094 +0.01(+52.00%)
Jun 20, 2012 0.0100 0.0135 0.0099 0.0125 1,589,734 +0.00(+25.00%)
Jun 19, 2012 0.0100 0.0110 0.0091 0.0100 964,000 +0.00(+0.00%)
Jun 18, 2012 0.0135 0.0135 0.0090 0.0100 3,053,112 -0.00(-25.93%)
Jun 15, 2012 0.0180 0.0180 0.0131 0.0135 3,489,257 -0.00(-22.86%)
Jun 14, 2012 0.0180 0.0188 0.0165 0.0175 2,065,134 -0.00(-6.91%)
Jun 13, 2012 0.0180 0.0190 0.0163 0.0188 295,590 +0.00(+0.00%)
Jun 12, 2012 0.0165 0.0190 0.0160 0.0188 266,291 -0.00(-1.05%)
Jun 11, 2012 0.0190 0.0195 0.0175 0.0190 496,965 +0.00(+5.56%)
Jun 08, 2012 0.0200 0.0210 0.0180 0.0180 2,646,276 -0.00(-5.26%)
Jun 07, 2012 0.0220 0.0220 0.0180 0.0190 706,427 -0.00(-13.64%)
Jun 06, 2012 0.0220 0.0230 0.0200 0.0220 479,420 -0.00(-2.22%)
Jun 05, 2012 0.0215 0.0229 0.0200 0.0225 1,641,849 +0.00(+0.45%)
Jun 04, 2012 0.0230 0.0230 0.0210 0.0224 217,724 +0.00(+4.19%)
Jun 01, 2012 0.0240 0.0250 0.0200 0.0215 409,526 -0.00(-10.42%)
May 31, 2012 0.0230 0.0240 0.0186 0.0240 365,357 +0.00(+0.42%)
May 30, 2012 0.0229 0.0270 0.0170 0.0239 734,181 +0.00(+4.82%)
May 29, 2012 0.0275 0.0300 0.0200 0.0228 3,550,240 -0.00(-15.56%)
May 25, 2012 0.0225 0.0270 0.0200 0.0270 978,166 +0.00(+20.00%)
May 24, 2012 0.0240 0.0250 0.0225 0.0225 515,108 -0.00(-6.25%)
May 23, 2012 0.0190 0.0245 0.0190 0.0240 488,210 +0.00(+20.00%)
May 22, 2012 0.0170 0.0200 0.0156 0.0200 132,071 +0.00(+11.11%)
May 21, 2012 0.0220 0.0220 0.0150 0.0180 546,100 +0.00(+5.88%)
May 18, 2012 0.0231 0.0231 0.0170 0.0170 439,922 -0.01(-26.41%)
May 17, 2012 0.0250 0.0250 0.0200 0.0231 655,471 -0.00(-7.60%)
May 16, 2012 0.0260 0.0270 0.0230 0.0250 436,300 -0.00(-3.85%)
May 15, 2012 0.0230 0.0260 0.0210 0.0260 948,771 +0.00(+13.04%)
May 14, 2012 0.0200 0.0230 0.0160 0.0230 158,029 +0.00(+0.00%)
May 11, 2012 0.0215 0.0240 0.0200 0.0230 172,852 +0.01(+27.78%)
May 10, 2012 0.0200 0.0210 0.0180 0.0180 426,500 -0.00(-10.00%)
May 09, 2012 0.0220 0.0240 0.0190 0.0200 219,663 -0.00(-4.76%)
May 08, 2012 0.0146 0.0220 0.0146 0.0210 480,063 +0.00(+25.00%)
May 07, 2012 0.0165 0.0168 0.0141 0.0168 6,262 +0.00(+0.60%)
May 04, 2012 0.0135 0.0167 0.0125 0.0167 75,266 +0.00(+1.83%)
May 03, 2012 0.0100 0.0169 0.0100 0.0164 113,800 +0.00(+28.13%)
May 02, 2012 0.0121 0.0130 0.0121 0.0128 268,240 -0.00(-14.67%)
May 01, 2012 0.0125 0.0151 0.0125 0.0150 112,091 +0.00(+20.00%)
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.