Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Genesis Energy LP (NY: GEL )

11.31 -1.42 (-11.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.658 3.706 3.598 3.617 25,256 -0.09(-2.39%)
Jan 28, 2005 3.706 3.734 3.706 3.706 5,682 +0.02(+0.43%)
Jan 27, 2005 3.785 3.785 3.690 3.690 8,839 -0.10(-2.75%)
Jan 26, 2005 3.795 3.795 3.795 3.795 315 +0.00(+0.00%)
Jan 25, 2005 3.801 3.880 3.795 3.795 31,255 +0.09(+2.39%)
Jan 24, 2005 3.877 3.880 3.677 3.706 11,365 -0.13(-3.31%)
Jan 21, 2005 3.801 3.833 3.801 3.833 14,838 +0.03(+0.92%)
Jan 20, 2005 3.706 3.798 3.706 3.798 24,625 +0.08(+2.04%)
Jan 19, 2005 3.722 3.722 3.696 3.722 23,678 +0.00(+0.00%)
Jan 18, 2005 3.715 3.722 3.706 3.722 32,518 +0.00(+0.00%)
Jan 14, 2005 3.769 3.769 3.706 3.722 29,360 -0.07(-1.84%)
Jan 13, 2005 3.725 3.791 3.722 3.791 14,522 +0.01(+0.17%)
Jan 12, 2005 3.817 3.826 3.725 3.785 61,563 -0.04(-1.16%)
Jan 11, 2005 3.829 3.829 3.820 3.829 4,104 +0.01(+0.33%)
Jan 10, 2005 3.801 3.829 3.782 3.817 5,367 +0.02(+0.42%)
Jan 07, 2005 3.848 3.848 3.801 3.801 6,314 -0.03(-0.83%)
Jan 06, 2005 3.817 3.833 3.817 3.833 9,155 +0.00(+0.00%)
Jan 05, 2005 3.807 3.839 3.807 3.833 7,892 -0.00(-0.08%)
Jan 04, 2005 3.845 3.899 3.836 3.836 5,367 +0.00(+0.00%)
Jan 03, 2005 3.991 3.991 3.836 3.836 73,244 -0.16(-3.89%)
Dec 31, 2004 3.978 4.013 3.975 3.991 37,885 +0.01(+0.32%)
Dec 30, 2004 3.959 3.978 3.959 3.978 14,522 +0.02(+0.40%)
Dec 29, 2004 3.963 3.975 3.959 3.963 11,996 -0.01(-0.16%)
Dec 28, 2004 3.963 3.969 3.959 3.969 82,400 +0.01(+0.16%)
Dec 27, 2004 3.991 3.991 3.959 3.963 11,681 -0.03(-0.71%)
Dec 23, 2004 4.023 4.023 3.991 3.991 27,782 -0.05(-1.18%)
Dec 22, 2004 3.959 4.054 3.959 4.039 27,150 +0.09(+2.16%)
Dec 21, 2004 3.896 3.956 3.896 3.953 17,679 +0.03(+0.81%)
Dec 20, 2004 3.880 3.925 3.880 3.921 11,681 +0.04(+1.06%)
Dec 17, 2004 3.883 3.944 3.880 3.880 19,258 +0.00(+0.00%)
Dec 16, 2004 3.880 3.880 3.880 3.880 8,839 +0.00(+0.00%)
Dec 15, 2004 3.864 3.896 3.864 3.880 8,208 -0.01(-0.16%)
Dec 14, 2004 3.953 3.953 3.886 3.886 3,157 -0.04(-1.05%)
Dec 13, 2004 3.880 3.975 3.880 3.928 18,626 +0.05(+1.22%)
Dec 10, 2004 3.921 3.921 3.880 3.880 8,839 +0.02(+0.57%)
Dec 09, 2004 3.858 3.972 3.848 3.858 33,149 -0.03(-0.65%)
Dec 08, 2004 3.848 3.909 3.848 3.883 6,629 +0.02(+0.49%)
Dec 07, 2004 3.848 3.956 3.848 3.864 41,673 +0.02(+0.41%)
Dec 06, 2004 3.848 3.937 3.848 3.848 20,521 -0.03(-0.65%)
Dec 03, 2004 3.855 3.944 3.855 3.874 11,681 +0.07(+1.92%)
Dec 02, 2004 3.880 3.912 3.801 3.801 36,306 -0.08(-2.04%)
Dec 01, 2004 3.896 3.950 3.874 3.880 30,623 +0.01(+0.25%)
Nov 30, 2004 3.871 3.871 3.848 3.871 8,524 +0.02(+0.58%)
Nov 29, 2004 3.848 3.896 3.848 3.848 16,416 +0.00(+0.00%)
Nov 26, 2004 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
Nov 24, 2004 3.804 3.896 3.804 3.848 27,150 +0.05(+1.25%)
Nov 23, 2004 3.848 3.874 3.801 3.801 23,993 -0.05(-1.23%)
Nov 22, 2004 3.852 3.852 3.848 3.848 13,891 +0.00(+0.00%)
Nov 19, 2004 3.848 3.899 3.848 3.848 59,037 +0.00(+0.00%)
Nov 18, 2004 3.801 3.848 3.801 3.848 23,362 +0.05(+1.25%)
Nov 17, 2004 3.791 3.801 3.757 3.801 24,625 +0.00(+0.00%)
Nov 16, 2004 3.738 3.801 3.738 3.801 12,944 +0.02(+0.42%)
Nov 15, 2004 3.817 3.858 3.785 3.785 12,944 -0.02(-0.42%)
Nov 12, 2004 3.801 3.801 3.769 3.801 35,043 +0.02(+0.42%)
Nov 11, 2004 3.801 3.833 3.769 3.785 55,880 +0.05(+1.27%)
Nov 10, 2004 3.776 3.779 3.738 3.738 12,628 -0.02(-0.42%)
Nov 09, 2004 3.700 3.757 3.700 3.753 32,518 +0.05(+1.28%)
Nov 08, 2004 3.693 3.706 3.665 3.706 10,102 +0.04(+1.12%)
Nov 05, 2004 3.877 3.877 3.662 3.665 21,783 -0.09(-2.45%)
Nov 04, 2004 3.804 3.858 3.757 3.757 36,937 -0.08(-1.98%)
Nov 03, 2004 3.864 3.877 3.801 3.833 26,519 +0.03(+0.83%)
Nov 02, 2004 3.817 3.836 3.772 3.801 21,468 -0.06(-1.64%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.