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 )

11.31 -1.42 (-11.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 7.079 7.183 7.025 7.065 293,035 +0.06(+0.91%)
Jan 28, 2010 7.090 7.140 6.928 7.001 189,556 -0.08(-1.16%)
Jan 27, 2010 7.291 7.323 7.057 7.083 342,476 -0.21(-2.86%)
Jan 26, 2010 7.190 7.341 7.136 7.291 330,342 +0.14(+1.96%)
Jan 25, 2010 7.298 7.298 7.086 7.151 612,234 -0.09(-1.19%)
Jan 22, 2010 7.248 7.323 7.151 7.237 303,339 -0.06(-0.79%)
Jan 21, 2010 7.528 7.542 7.230 7.294 261,313 -0.21(-2.78%)
Jan 20, 2010 7.402 7.542 7.366 7.503 257,446 +0.01(+0.19%)
Jan 19, 2010 7.090 7.524 7.090 7.488 379,231 +0.35(+4.88%)
Jan 15, 2010 7.237 7.140 7.140 7.140 357,505 -0.10(-1.39%)
Jan 14, 2010 7.005 7.309 7.005 7.241 534,791 +0.29(+4.24%)
Jan 13, 2010 7.248 7.248 6.946 6.946 366,204 -0.22(-3.11%)
Jan 12, 2010 7.147 7.183 7.108 7.169 294,212 +0.02(+0.25%)
Jan 11, 2010 7.050 7.183 7.050 7.151 643,605 +0.08(+1.07%)
Jan 08, 2010 7.111 7.305 7.021 7.075 473,105 +0.01(+0.10%)
Jan 07, 2010 7.093 7.144 7.047 7.068 300,110 +0.03(+0.46%)
Jan 06, 2010 7.126 7.154 7.036 7.036 491,267 +0.02(+0.31%)
Jan 05, 2010 6.950 7.165 6.950 7.014 291,617 +0.02(+0.31%)
Jan 04, 2010 7.165 7.165 6.899 6.993 335,401 +0.20(+3.02%)
Dec 31, 2009 6.842 6.788 6.788 6.788 172,070 -0.04(-0.53%)
Dec 30, 2009 6.907 6.914 6.795 6.824 117,283 -0.06(-0.84%)
Dec 29, 2009 6.820 6.964 6.741 6.881 165,722 +0.06(+0.95%)
Dec 28, 2009 7.093 7.165 6.792 6.817 303,181 -0.19(-2.72%)
Dec 24, 2009 6.917 7.032 6.902 7.007 170,060 +0.11(+1.61%)
Dec 23, 2009 6.932 7.004 6.878 6.896 283,231 +0.04(+0.63%)
Dec 22, 2009 6.734 6.892 6.662 6.853 319,600 +0.20(+2.97%)
Dec 21, 2009 6.335 6.698 6.285 6.655 678,119 +0.55(+9.00%)
Dec 18, 2009 6.752 6.910 6.106 6.106 1,031,304 -0.60(-8.99%)
Dec 17, 2009 6.601 6.770 6.555 6.709 193,532 +0.12(+1.80%)
Dec 16, 2009 6.698 6.734 6.562 6.590 227,542 -0.11(-1.61%)
Dec 15, 2009 6.634 6.723 6.285 6.698 411,446 -0.04(-0.53%)
Dec 14, 2009 6.587 6.734 6.339 6.734 326,956 +0.23(+3.53%)
Dec 11, 2009 6.285 6.749 6.285 6.504 271,158 +0.10(+1.63%)
Dec 10, 2009 6.267 6.504 6.242 6.400 317,392 +0.16(+2.53%)
Dec 09, 2009 6.300 6.314 6.203 6.242 167,832 -0.06(-0.97%)
Dec 08, 2009 6.285 6.425 6.232 6.303 196,998 -0.04(-0.68%)
Dec 07, 2009 6.357 6.393 6.307 6.346 175,333 -0.01(-0.17%)
Dec 04, 2009 6.314 6.389 6.257 6.357 168,125 +0.06(+1.03%)
Dec 03, 2009 6.393 6.400 6.239 6.292 165,332 -0.06(-0.91%)
Dec 02, 2009 6.353 6.386 6.195 6.350 365,533 -0.04(-0.62%)
Dec 01, 2009 6.274 6.389 6.177 6.389 254,981 +0.19(+3.07%)
Nov 30, 2009 6.210 6.339 6.170 6.199 327,504 +0.04(+0.58%)
Nov 27, 2009 6.084 6.195 6.037 6.163 81,029 -0.04(-0.69%)
Nov 25, 2009 6.188 6.213 6.160 6.206 150,556 +0.01(+0.23%)
Nov 24, 2009 6.102 6.192 6.074 6.192 149,539 +0.11(+1.77%)
Nov 23, 2009 6.070 6.152 6.052 6.084 166,468 +0.03(+0.41%)
Nov 20, 2009 5.951 6.088 5.933 6.059 101,939 +0.05(+0.90%)
Nov 19, 2009 6.070 6.102 5.930 6.005 147,535 -0.07(-1.12%)
Nov 18, 2009 6.037 6.102 5.998 6.073 128,259 +0.01(+0.24%)
Nov 17, 2009 5.955 6.063 5.938 6.059 173,615 +0.08(+1.32%)
Nov 16, 2009 5.955 6.034 5.955 5.980 210,505 +0.03(+0.42%)
Nov 13, 2009 5.958 5.991 5.905 5.955 144,948 +0.03(+0.48%)
Nov 12, 2009 5.897 5.958 5.897 5.926 108,284 -0.03(-0.42%)
Nov 11, 2009 5.919 6.009 5.892 5.951 187,765 +0.06(+0.98%)
Nov 10, 2009 5.976 6.027 5.800 5.894 219,473 -0.10(-1.68%)
Nov 09, 2009 5.836 5.994 5.836 5.994 364,661 +0.19(+3.34%)
Nov 06, 2009 5.790 5.908 5.757 5.800 242,171 +0.02(+0.31%)
Nov 05, 2009 5.567 5.930 5.470 5.782 317,776 +0.31(+5.57%)
Nov 04, 2009 5.639 5.761 5.477 5.477 467,575 -0.14(-2.43%)
Nov 03, 2009 5.632 5.721 5.456 5.614 515,950 -0.04(-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.