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, 2007 6.332 6.332 6.189 6.272 143,016 +0.00(+0.00%)
Jan 30, 2007 6.319 6.319 6.227 6.272 40,726 -0.03(-0.40%)
Jan 29, 2007 6.281 6.335 6.246 6.297 113,339 +0.09(+1.43%)
Jan 26, 2007 6.240 6.287 6.180 6.208 41,989 -0.03(-0.51%)
Jan 25, 2007 6.192 6.278 6.180 6.240 60,931 +0.06(+1.03%)
Jan 24, 2007 6.154 6.221 6.154 6.177 96,291 +0.00(+0.00%)
Jan 23, 2007 6.180 6.259 6.167 6.177 197,318 +0.00(+0.00%)
Jan 22, 2007 6.262 6.262 6.123 6.177 52,091 -0.01(-0.10%)
Jan 19, 2007 6.148 6.246 6.148 6.183 44,830 +0.01(+0.13%)
Jan 18, 2007 6.180 6.183 6.145 6.175 247,831 -0.02(-0.39%)
Jan 17, 2007 6.205 6.256 6.177 6.199 62,826 +0.02(+0.36%)
Jan 16, 2007 6.116 6.208 6.072 6.177 174,902 -0.02(-0.25%)
Jan 12, 2007 6.116 6.249 6.053 6.192 79,242 +0.15(+2.40%)
Jan 11, 2007 6.018 6.050 6.018 6.047 56,827 -0.01(-0.16%)
Jan 10, 2007 6.082 6.082 6.050 6.056 23,678 -0.03(-0.42%)
Jan 09, 2007 6.082 6.164 6.002 6.082 99,132 -0.03(-0.57%)
Jan 08, 2007 5.974 6.205 5.974 6.116 176,481 +0.07(+1.15%)
Jan 05, 2007 6.259 6.259 6.002 6.047 99,132 -0.14(-2.30%)
Jan 04, 2007 6.177 6.230 6.145 6.189 75,770 -0.00(-0.05%)
Jan 03, 2007 6.113 6.300 6.082 6.192 173,639 +0.02(+0.36%)
Dec 29, 2006 6.113 6.303 6.063 6.170 101,973 +0.07(+1.19%)
Dec 28, 2006 6.145 6.145 6.018 6.097 16,732 -0.06(-1.03%)
Dec 27, 2006 6.145 6.246 6.145 6.161 26,835 +0.03(+0.52%)
Dec 26, 2006 6.177 6.234 6.113 6.129 9,155 -0.01(-0.15%)
Dec 22, 2006 6.167 6.186 6.056 6.139 23,678 -0.03(-0.41%)
Dec 21, 2006 6.107 6.164 6.018 6.164 29,676 +0.06(+0.99%)
Dec 20, 2006 6.275 6.332 6.069 6.104 91,555 -0.12(-1.98%)
Dec 19, 2006 6.287 6.297 6.224 6.227 32,202 -0.08(-1.31%)
Dec 18, 2006 6.325 6.325 6.294 6.310 24,625 -0.02(-0.35%)
Dec 15, 2006 6.351 6.351 6.253 6.332 59,353 +0.00(+0.00%)
Dec 14, 2006 6.275 6.332 6.275 6.332 20,836 +0.00(+0.02%)
Dec 13, 2006 6.398 6.509 6.256 6.330 35,675 -0.01(-0.17%)
Dec 12, 2006 6.335 6.386 6.319 6.341 92,502 -0.09(-1.38%)
Dec 11, 2006 316.75 6.430 6.256 6.430 161,011 +0.13(+2.01%)
Dec 08, 2006 6.458 6.458 6.303 6.303 62,510 -0.04(-0.60%)
Dec 07, 2006 6.335 6.541 6.304 6.341 209,315 +0.03(+0.45%)
Dec 06, 2006 6.237 6.344 6.234 6.313 72,297 +0.04(+0.66%)
Dec 05, 2006 6.303 6.344 6.180 6.272 59,668 +0.10(+1.54%)
Dec 04, 2006 6.158 6.196 6.082 6.177 131,019 -0.02(-0.36%)
Dec 01, 2006 6.116 6.214 6.107 6.199 28,729 -0.02(-0.36%)
Nov 30, 2006 6.234 6.234 6.186 6.221 74,507 +0.04(+0.72%)
Nov 29, 2006 6.177 6.287 6.132 6.177 178,375 -0.01(-0.20%)
Nov 28, 2006 6.211 6.211 6.145 6.189 83,031 -0.06(-0.96%)
Nov 27, 2006 6.300 6.300 6.164 6.249 86,819 -0.07(-1.05%)
Nov 24, 2006 6.335 6.335 6.272 6.316 22,731 +0.01(+0.10%)
Nov 22, 2006 6.367 6.382 6.272 6.310 175,534 -0.05(-0.85%)
Nov 21, 2006 6.120 6.363 6.107 6.363 126,914 +0.21(+3.34%)
Nov 20, 2006 6.104 6.208 6.072 6.158 50,513 +0.05(+0.88%)
Nov 17, 2006 5.949 6.129 5.949 6.104 226,994 +0.21(+3.60%)
Nov 16, 2006 6.072 6.078 5.578 5.891 96,291 -0.16(-2.72%)
Nov 15, 2006 5.917 6.078 5.895 6.056 176,481 +0.09(+1.56%)
Nov 14, 2006 5.866 5.963 5.755 5.963 114,286 +0.12(+2.10%)
Nov 13, 2006 6.009 6.018 5.688 5.841 146,173 -0.13(-2.12%)
Nov 10, 2006 5.980 6.085 5.926 5.968 178,375 +0.11(+1.89%)
Nov 09, 2006 5.629 5.983 5.629 5.857 293,609 +0.16(+2.72%)
Nov 08, 2006 5.556 5.701 5.543 5.701 113,023 +0.15(+2.71%)
Nov 07, 2006 5.394 5.575 5.394 5.551 143,016 -0.03(-0.47%)
Nov 06, 2006 5.610 5.635 5.575 5.577 123,442 -0.03(-0.58%)
Nov 03, 2006 5.537 5.670 5.470 5.610 76,085 +0.08(+1.37%)
Nov 02, 2006 5.363 5.549 5.337 5.534 144,278 +0.21(+3.99%)
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.