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 (%)
Oct 31, 2008 4.925 5.117 4.795 4.987 184,061 -0.03(-0.61%)
Oct 30, 2008 5.178 5.255 4.829 5.017 233,770 -0.01(-0.23%)
Oct 29, 2008 4.799 5.067 4.732 5.029 205,259 +0.23(+4.88%)
Oct 28, 2008 5.006 5.067 4.534 4.795 343,075 -0.14(-2.87%)
Oct 27, 2008 5.692 5.696 4.914 4.937 212,773 -0.47(-8.72%)
Oct 24, 2008 4.990 5.416 4.802 5.408 254,410 +0.25(+4.83%)
Oct 23, 2008 5.370 5.754 4.990 5.159 1,471,311 -0.17(-3.24%)
Oct 22, 2008 5.566 5.566 5.270 5.332 147,208 -0.32(-5.63%)
Oct 21, 2008 5.731 5.731 5.370 5.650 250,841 -0.10(-1.80%)
Oct 20, 2008 5.270 5.792 5.270 5.754 234,010 +0.48(+9.01%)
Oct 17, 2008 4.799 5.351 4.799 5.278 0 +0.36(+7.42%)
Oct 16, 2008 5.213 5.305 4.852 4.914 393,555 -0.20(-3.97%)
Oct 15, 2008 4.987 5.197 4.987 5.117 274,343 -0.13(-2.41%)
Oct 14, 2008 4.875 6.137 4.795 5.244 1,016,235 +0.74(+16.34%)
Oct 13, 2008 3.725 4.591 3.548 4.507 505,081 +1.07(+30.99%)
Oct 10, 2008 3.168 3.625 3.088 3.441 0 -0.01(-0.33%)
Oct 09, 2008 3.774 3.866 3.364 3.452 464,576 -0.23(-6.15%)
Oct 08, 2008 3.617 4.112 2.954 3.679 2,078,823 -0.25(-6.44%)
Oct 07, 2008 4.392 4.392 3.794 3.932 409,317 -0.29(-6.82%)
Oct 06, 2008 4.634 5.159 3.778 4.219 444,131 -0.68(-13.86%)
Oct 03, 2008 5.098 5.140 4.856 4.898 0 -0.10(-2.00%)
Oct 02, 2008 5.428 5.509 4.998 4.998 148,110 -0.48(-8.69%)
Oct 01, 2008 5.485 5.558 5.424 5.474 49,942 -0.01(-0.14%)
Sep 30, 2008 5.435 5.619 5.424 5.481 33,570 +0.05(+0.99%)
Sep 29, 2008 5.650 5.761 5.424 5.428 172,205 -0.40(-6.91%)
Sep 26, 2008 5.754 5.884 5.681 5.830 0 +0.02(+0.33%)
Sep 25, 2008 5.819 5.938 5.596 5.811 831,936 +0.12(+2.02%)
Sep 24, 2008 5.792 5.792 5.639 5.696 89,212 -0.25(-4.19%)
Sep 23, 2008 5.681 5.945 5.459 5.945 743,860 +0.19(+3.33%)
Sep 22, 2008 6.133 6.133 5.619 5.754 123,367 -0.15(-2.53%)
Sep 19, 2008 5.151 6.397 4.833 5.903 0 +1.14(+23.99%)
Sep 18, 2008 4.891 4.944 4.507 4.761 747,165 +0.00(+0.02%)
Sep 17, 2008 5.086 5.324 4.611 4.760 1,302,404 -0.56(-10.46%)
Sep 16, 2008 5.489 5.504 4.902 5.316 729,878 -0.25(-4.55%)
Sep 15, 2008 6.084 6.084 5.512 5.570 141,653 -0.56(-9.08%)
Sep 12, 2008 5.819 6.153 5.819 6.126 0 +0.17(+2.90%)
Sep 11, 2008 5.953 5.953 5.734 5.953 176,788 -0.08(-1.40%)
Sep 10, 2008 6.137 6.137 5.830 6.038 217,257 -0.04(-0.63%)
Sep 09, 2008 6.091 6.145 5.811 6.076 428,815 -0.14(-2.28%)
Sep 08, 2008 6.878 6.878 6.176 6.218 126,970 -0.15(-2.35%)
Sep 05, 2008 6.310 6.367 6.087 6.367 0 -0.02(-0.36%)
Sep 04, 2008 6.847 6.847 6.291 6.390 135,091 -0.20(-2.97%)
Sep 03, 2008 6.674 6.674 6.513 6.586 136,645 -0.15(-2.28%)
Sep 02, 2008 7.541 7.541 6.632 6.739 128,584 -0.24(-3.46%)
Aug 29, 2008 6.943 6.981 6.820 6.981 0 +0.02(+0.33%)
Aug 28, 2008 6.889 6.958 6.809 6.958 193,126 +0.05(+0.67%)
Aug 27, 2008 6.985 6.993 6.809 6.912 497,839 -0.08(-1.15%)
Aug 26, 2008 6.973 7.042 6.904 6.993 117,684 -0.00(-0.05%)
Aug 25, 2008 6.935 7.069 6.904 6.996 52,503 -0.05(-0.65%)
Aug 22, 2008 7.035 7.089 6.947 7.042 0 -0.04(-0.54%)
Aug 21, 2008 7.089 7.089 6.985 7.081 89,082 +0.03(+0.44%)
Aug 20, 2008 7.219 7.284 7.000 7.050 58,963 -0.08(-1.18%)
Aug 19, 2008 7.288 7.288 7.026 7.135 47,917 -0.15(-2.11%)
Aug 18, 2008 7.250 7.392 7.219 7.288 105,762 -0.03(-0.47%)
Aug 15, 2008 7.319 7.326 7.211 7.322 0 +0.07(+1.01%)
Aug 14, 2008 7.115 7.361 7.096 7.250 169,777 +0.15(+2.16%)
Aug 13, 2008 6.751 7.142 6.751 7.096 280,076 +0.19(+2.72%)
Aug 12, 2008 6.966 7.142 6.901 6.908 93,657 +0.04(+0.61%)
Aug 11, 2008 6.950 7.131 6.793 6.866 156,309 -0.22(-3.09%)
Aug 08, 2008 7.280 7.284 7.023 7.085 199,328 -0.14(-1.96%)
Aug 07, 2008 7.204 7.269 7.142 7.227 110,564 +0.03(+0.48%)
Aug 06, 2008 7.476 7.476 7.186 7.192 373,223 +0.13(+1.90%)
Aug 05, 2008 6.732 7.117 6.590 7.058 199,534 +0.01(+0.16%)
Aug 04, 2008 7.169 7.188 6.977 7.046 130,091 -0.10(-1.38%)
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.