GBEN - Global Resource Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.75000.78000.70000.78000.780011,690
Jan 23, 20200.86500.93000.75000.93000.93002,039
Jan 22, 20200.93000.93000.93000.93000.9300134
Jan 21, 20200.85000.93000.84000.84000.8400320
Jan 17, 20200.85000.85000.85000.85000.8500501
Jan 16, 20200.92000.92000.92000.92000.9200201
Jan 15, 20200.93000.93000.70000.92000.9200167,344
Jan 14, 20200.93000.93000.93000.93000.9300-
Jan 13, 20200.76000.93000.76000.93000.93002,814
Jan 10, 20200.90000.90000.90000.90000.9000-
Jan 09, 20200.90000.90000.90000.90000.9000-
Jan 08, 20200.95000.95000.75000.90000.900014,602
Jan 07, 20200.84000.84000.84000.84000.8400-
Jan 06, 20200.82650.84000.82650.84000.84001,150
Jan 03, 20200.85000.94000.84990.94000.9400703
Jan 02, 20200.95000.95000.95000.95000.9500-
Dec 31, 20190.95000.95000.95000.95000.9500140
Dec 30, 20190.83000.87000.75000.75000.750058,952
Dec 27, 20190.73000.95000.73000.95000.950044,100
Dec 26, 20190.73000.73000.68000.70000.700016,440
Dec 24, 20190.75000.80000.75000.80000.80006,900
Dec 23, 20190.75000.85000.75000.79000.79007,747
Dec 20, 20190.70000.80000.49020.74100.7410603,619
Dec 19, 20190.96000.96000.96000.96000.9600-
Dec 18, 20190.85000.96000.85000.96000.96005,101
Dec 17, 20190.98000.98000.98000.98000.9800125
Dec 16, 20190.80000.98000.78000.78000.78002,101
Dec 13, 20190.81000.97000.81000.97000.97001,150
Dec 12, 20190.83000.97000.78000.97000.970033,677
Dec 11, 20190.75000.98000.75000.98000.9800250
Dec 10, 20190.96000.96000.96000.96000.9600-
Dec 09, 20190.85000.98000.80000.96000.960064,290
Dec 06, 20190.85000.98000.80000.98000.980027,660
Dec 05, 20190.98000.98000.98000.98000.9800-
Dec 04, 20190.85000.98000.85000.98000.98009,250
Dec 03, 20191.00001.00001.00001.00001.0000-
Dec 02, 20191.00001.00001.00001.00001.0000-
Nov 29, 20191.00001.00001.00001.00001.0000-
Nov 27, 20191.00001.00001.00001.00001.0000-
Nov 26, 20190.71001.00000.71001.00001.000010,900
Nov 25, 20191.00001.00001.00001.00001.0000-
Nov 22, 20191.00001.00001.00001.00001.0000-
Nov 21, 20191.00001.00001.00001.00001.0000-
Nov 20, 20191.00001.00001.00001.00001.0000-
Nov 19, 20191.00001.00001.00001.00001.0000-
Nov 18, 20191.00001.00001.00001.00001.0000-
Nov 15, 20191.00001.00001.00001.00001.0000-
Nov 14, 20191.00001.00001.00001.00001.0000-
Nov 13, 20191.00001.00001.00001.00001.0000-
Nov 12, 20191.00001.00001.00001.00001.0000-
Nov 11, 20190.73001.00000.73001.00001.00002,886
Nov 08, 20191.00001.00000.99000.99000.9900610
Nov 07, 20190.70010.70010.70000.70000.70009,000
Nov 06, 20191.00001.00001.00001.00001.0000-
Nov 05, 20191.00001.00001.00001.00001.0000-
Nov 04, 20191.00001.00001.00001.00001.0000-
Nov 01, 20190.95401.00000.95401.00001.00003,244
Oct 31, 20190.95400.95400.95400.95400.9540-
Oct 30, 20190.90000.95400.90000.95400.954010,100
Oct 29, 20190.95300.95400.95300.95400.95401,885
Oct 28, 20190.95400.95400.95400.95400.9540-
Oct 25, 20190.95400.95400.95400.95400.9540-
Oct 24, 20190.95400.95400.95400.95400.9540-
Oct 23, 20190.95200.95400.95200.95400.95404,000
Oct 22, 20190.80000.94000.80000.94000.94004,010
Oct 21, 20190.85000.85000.85000.85000.85001,825
Oct 18, 20190.79990.79990.79990.79990.7999-
Oct 17, 20190.79990.79990.79990.79990.79991,160
Oct 16, 20190.87500.87500.60000.85000.850020,593
Oct 15, 20190.86000.90000.76000.76000.760019,404
Oct 14, 20190.80000.85000.77000.85000.850016,075
Oct 11, 20190.82000.88000.82000.88000.88003,301
Oct 10, 20190.90000.90000.76000.90000.900035,144
Oct 09, 20190.85000.87000.76000.85000.850028,844
Oct 08, 20190.82000.90000.80000.90000.900022,300
Oct 07, 20191.02001.02001.02001.02001.0200-
Oct 04, 20191.02001.02001.02001.02001.0200-
Oct 03, 20191.02001.02001.02001.02001.0200-
Oct 02, 20191.02001.02001.02001.02001.0200-
Oct 01, 20191.02001.02001.02001.02001.0200-
Sep 30, 20190.79991.02000.77001.02001.02007,819
Sep 27, 20191.00001.00001.00001.00001.0000-
Sep 26, 20191.00001.00001.00001.00001.0000-
Sep 25, 20190.77011.00000.77001.00001.000049,576
Sep 24, 20190.90000.90000.90000.90000.9000491
Sep 23, 20190.80010.97000.80000.97000.97001,826
Sep 20, 20191.19001.19001.19001.19001.1900-
Sep 19, 20190.85031.19000.80001.19001.19009,400
Sep 18, 2019------
Sep 17, 20191.00001.00001.00001.00001.0000-
Sep 16, 20190.85021.00000.85021.00001.0000500
Sep 13, 20191.17001.17000.85021.00001.0000500
Sep 12, 20191.00001.00001.00001.00001.0000-
Sep 11, 20191.00001.00001.00001.00001.0000-
Sep 10, 20191.00001.00001.00001.00001.0000200
Sep 09, 20191.17001.17001.17001.17001.1700200
Sep 06, 20191.05001.05001.05001.05001.0500-
Sep 05, 20190.95001.05000.95001.05001.05003,200
Sep 04, 20190.98001.00000.98000.99000.9900900
Sep 03, 20191.19001.19001.18001.18001.1800899
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...