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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 7.560 7.672 7.503 7.545 274,377 +0.07(+0.91%)
Jan 28, 2010 7.572 7.625 7.399 7.477 177,486 -0.09(-1.16%)
Jan 27, 2010 7.787 7.821 7.537 7.564 320,670 -0.22(-2.86%)
Jan 26, 2010 7.679 7.840 7.622 7.787 309,309 +0.15(+1.96%)
Jan 25, 2010 7.794 7.794 7.568 7.637 573,253 -0.09(-1.19%)
Jan 22, 2010 7.741 7.821 7.637 7.729 284,026 -0.06(-0.79%)
Jan 21, 2010 8.040 8.055 7.721 7.790 244,675 -0.22(-2.78%)
Jan 20, 2010 7.906 8.055 7.867 8.013 241,054 +0.02(+0.19%)
Jan 19, 2010 7.572 8.036 7.572 7.998 355,085 +0.37(+4.88%)
Jan 15, 2010 7.729 7.626 7.626 7.626 334,743 -0.11(-1.39%)
Jan 14, 2010 7.482 7.806 7.482 7.733 500,741 +0.31(+4.24%)
Jan 13, 2010 7.741 7.741 7.418 7.418 342,887 -0.24(-3.11%)
Jan 12, 2010 7.633 7.672 7.591 7.656 275,480 +0.02(+0.25%)
Jan 11, 2010 7.530 7.672 7.530 7.637 602,626 +0.08(+1.07%)
Jan 08, 2010 7.595 7.802 7.499 7.556 442,982 +0.01(+0.10%)
Jan 07, 2010 7.576 7.629 7.526 7.549 281,001 +0.03(+0.46%)
Jan 06, 2010 7.610 7.641 7.514 7.514 459,987 +0.02(+0.31%)
Jan 05, 2010 7.422 7.652 7.422 7.491 273,050 +0.02(+0.31%)
Jan 04, 2010 7.652 7.652 7.369 7.468 314,046 +0.22(+3.02%)
Dec 31, 2009 7.307 7.250 7.250 7.250 161,114 -0.04(-0.53%)
Dec 30, 2009 7.376 7.384 7.257 7.288 109,816 -0.06(-0.84%)
Dec 29, 2009 7.284 7.438 7.200 7.349 155,170 +0.07(+0.95%)
Dec 28, 2009 7.576 7.652 7.253 7.280 283,877 -0.20(-2.72%)
Dec 24, 2009 7.388 7.510 7.372 7.484 159,232 +0.12(+1.61%)
Dec 23, 2009 7.403 7.480 7.346 7.365 265,198 +0.05(+0.63%)
Dec 22, 2009 7.192 7.361 7.115 7.319 299,251 +0.21(+2.97%)
Dec 21, 2009 6.766 7.154 6.713 7.108 634,943 +0.59(+9.00%)
Dec 18, 2009 7.211 7.380 6.521 6.521 965,640 -0.64(-8.99%)
Dec 17, 2009 7.050 7.230 7.000 7.165 181,209 +0.13(+1.80%)
Dec 16, 2009 7.154 7.192 7.008 7.039 213,054 -0.12(-1.61%)
Dec 15, 2009 7.085 7.181 6.713 7.154 385,249 -0.04(-0.53%)
Dec 14, 2009 7.035 7.192 6.770 7.192 306,138 +0.25(+3.53%)
Dec 11, 2009 6.713 7.207 6.713 6.947 253,893 +0.11(+1.63%)
Dec 10, 2009 6.693 6.947 6.667 6.835 297,183 +0.17(+2.53%)
Dec 09, 2009 6.728 6.743 6.624 6.667 157,146 -0.07(-0.97%)
Dec 08, 2009 6.713 6.862 6.655 6.732 184,455 -0.05(-0.68%)
Dec 07, 2009 6.789 6.828 6.736 6.778 164,170 -0.01(-0.17%)
Dec 04, 2009 6.743 6.824 6.682 6.789 157,420 +0.07(+1.03%)
Dec 03, 2009 6.828 6.835 6.663 6.720 154,805 -0.06(-0.90%)
Dec 02, 2009 6.785 6.820 6.617 6.782 342,259 -0.04(-0.62%)
Dec 01, 2009 6.701 6.824 6.598 6.824 238,747 +0.20(+3.07%)
Nov 30, 2009 6.632 6.770 6.590 6.621 306,652 +0.04(+0.58%)
Nov 27, 2009 6.498 6.617 6.448 6.582 75,869 -0.05(-0.69%)
Nov 25, 2009 6.609 6.636 6.578 6.628 140,970 +0.02(+0.23%)
Nov 24, 2009 6.517 6.613 6.487 6.613 140,018 +0.12(+1.77%)
Nov 23, 2009 6.482 6.571 6.463 6.498 155,869 +0.03(+0.41%)
Nov 20, 2009 6.356 6.502 6.337 6.471 95,448 +0.06(+0.90%)
Nov 19, 2009 6.482 6.517 6.333 6.413 138,141 -0.07(-1.12%)
Nov 18, 2009 6.448 6.517 6.406 6.486 120,093 +0.02(+0.24%)
Nov 17, 2009 6.360 6.475 6.342 6.471 162,561 +0.08(+1.32%)
Nov 16, 2009 6.360 6.444 6.360 6.387 197,102 +0.03(+0.42%)
Nov 13, 2009 6.364 6.398 6.306 6.360 135,719 +0.03(+0.48%)
Nov 12, 2009 6.298 6.364 6.298 6.329 101,390 -0.03(-0.42%)
Nov 11, 2009 6.321 6.417 6.293 6.356 175,810 +0.06(+0.97%)
Nov 10, 2009 6.383 6.436 6.195 6.295 205,499 -0.11(-1.68%)
Nov 09, 2009 6.233 6.402 6.233 6.402 341,443 +0.21(+3.34%)
Nov 06, 2009 6.183 6.310 6.149 6.195 226,752 +0.02(+0.31%)
Nov 05, 2009 5.945 6.333 5.842 6.176 297,543 +0.33(+5.57%)
Nov 04, 2009 6.022 6.153 5.850 5.850 437,804 -0.15(-2.43%)
Nov 03, 2009 6.014 6.110 5.827 5.995 483,099 -0.05(-0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.