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 )

0.0026 -0.0136 (-83.95%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 20, 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%)
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.