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 (%)
Nov 30, 2020 5.492 5.605 5.075 5.163 1,574,174 -0.44(-7.88%)
Nov 27, 2020 5.709 5.886 5.420 5.605 700,157 -0.10(-1.83%)
Nov 25, 2020 5.476 5.793 5.356 5.709 1,468,936 +0.24(+4.41%)
Nov 24, 2020 5.436 5.677 5.356 5.468 1,568,064 +0.25(+4.77%)
Nov 23, 2020 4.818 5.300 4.778 5.219 2,119,283 +0.46(+9.61%)
Nov 20, 2020 4.890 4.962 4.762 4.762 562,293 -0.13(-2.63%)
Nov 19, 2020 4.962 5.010 4.625 4.890 1,563,817 +0.14(+3.05%)
Nov 18, 2020 4.866 5.123 4.745 4.745 1,841,266 -0.06(-1.34%)
Nov 17, 2020 4.585 4.826 4.456 4.810 886,475 +0.22(+4.90%)
Nov 16, 2020 4.489 4.697 4.416 4.585 1,238,767 +0.33(+7.74%)
Nov 13, 2020 4.248 4.505 4.188 4.256 1,310,772 +0.10(+2.51%)
Nov 12, 2020 4.111 4.272 4.031 4.151 1,177,719 -0.02(-0.58%)
Nov 11, 2020 4.473 4.497 4.127 4.175 977,624 -0.24(-5.45%)
Nov 10, 2020 4.175 4.505 3.983 4.416 1,178,306 +0.33(+8.05%)
Nov 09, 2020 3.766 4.288 3.613 4.087 2,764,409 +0.67(+19.48%)
Nov 06, 2020 3.653 3.653 3.421 3.421 1,134,798 -0.24(-6.58%)
Nov 05, 2020 3.413 3.686 3.180 3.662 1,868,750 +0.45(+14.00%)
Nov 04, 2020 3.204 3.356 3.035 3.212 1,330,571 -0.07(-2.20%)
Nov 03, 2020 3.445 3.565 3.236 3.284 1,475,138 -0.18(-5.10%)
Nov 02, 2020 3.429 3.525 3.212 3.461 1,394,310 +0.09(+2.62%)
Oct 30, 2020 3.493 3.525 3.292 3.372 633,529 -0.15(-4.33%)
Oct 29, 2020 3.429 3.549 3.300 3.525 1,583,719 +0.06(+1.86%)
Oct 28, 2020 3.569 3.686 3.461 3.461 1,270,947 -0.22(-5.91%)
Oct 27, 2020 3.725 3.748 3.593 3.678 733,518 -0.03(-0.84%)
Oct 26, 2020 3.709 3.794 3.624 3.709 859,254 -0.10(-2.65%)
Oct 23, 2020 3.919 3.957 3.732 3.810 1,001,345 -0.07(-1.80%)
Oct 22, 2020 3.763 3.911 3.748 3.880 1,196,428 +0.15(+3.95%)
Oct 21, 2020 3.709 3.802 3.616 3.732 774,316 +0.12(+3.22%)
Oct 20, 2020 3.585 3.694 3.546 3.616 852,576 +0.07(+1.97%)
Oct 19, 2020 3.631 3.725 3.531 3.546 813,643 -0.11(-2.97%)
Oct 16, 2020 3.663 3.810 3.620 3.655 654,804 -0.01(-0.21%)
Oct 15, 2020 3.678 3.725 3.600 3.663 717,954 -0.02(-0.42%)
Oct 14, 2020 3.678 3.794 3.647 3.678 684,133 +0.05(+1.50%)
Oct 13, 2020 3.725 3.806 3.600 3.624 1,212,177 -0.14(-3.71%)
Oct 12, 2020 3.802 3.810 3.670 3.763 566,695 -0.02(-0.61%)
Oct 09, 2020 3.903 3.919 3.756 3.787 926,985 -0.09(-2.20%)
Oct 08, 2020 3.748 3.880 3.663 3.872 1,024,553 +0.18(+4.83%)
Oct 07, 2020 3.833 3.872 3.647 3.694 909,615 -0.07(-1.86%)
Oct 06, 2020 3.872 4.019 3.670 3.763 732,220 -0.11(-2.81%)
Oct 05, 2020 3.717 3.872 3.686 3.872 870,639 +0.22(+5.94%)
Oct 02, 2020 3.484 3.725 3.352 3.655 678,002 +0.07(+1.95%)
Oct 01, 2020 3.492 3.624 3.383 3.585 989,638 +0.09(+2.67%)
Sep 30, 2020 3.515 3.663 3.430 3.492 2,061,466 -0.04(-1.10%)
Sep 29, 2020 3.531 3.655 3.453 3.531 1,604,284 -0.05(-1.30%)
Sep 28, 2020 3.608 3.655 3.391 3.577 1,083,140 +0.03(+0.88%)
Sep 25, 2020 3.600 3.666 3.469 3.546 1,415,543 -0.10(-2.77%)
Sep 24, 2020 3.655 3.763 3.445 3.647 1,214,238 +0.01(+0.21%)
Sep 23, 2020 3.926 4.035 3.631 3.639 1,554,501 -0.25(-6.39%)
Sep 22, 2020 3.833 3.988 3.794 3.888 1,103,075 +0.12(+3.09%)
Sep 21, 2020 3.740 3.825 3.655 3.771 1,213,815 -0.09(-2.21%)
Sep 18, 2020 3.787 3.872 3.697 3.857 3,892,358 +0.06(+1.64%)
Sep 17, 2020 3.802 3.996 3.725 3.794 1,274,413 -0.04(-1.01%)
Sep 16, 2020 3.794 4.008 3.779 3.833 1,196,691 +0.05(+1.44%)
Sep 15, 2020 3.934 4.035 3.763 3.779 1,739,868 -0.10(-2.60%)
Sep 14, 2020 3.725 3.919 3.725 3.880 1,486,841 +0.21(+5.71%)
Sep 11, 2020 3.857 3.946 3.612 3.670 1,730,896 -0.19(-5.02%)
Sep 10, 2020 3.926 3.957 3.802 3.864 1,291,884 -0.05(-1.39%)
Sep 09, 2020 3.841 3.950 3.771 3.919 1,210,195 +0.12(+3.27%)
Sep 08, 2020 3.996 4.035 3.771 3.794 1,669,448 -0.28(-6.86%)
Sep 04, 2020 4.190 4.195 3.841 4.074 1,515,291 -0.09(-2.05%)
Sep 03, 2020 4.260 4.322 4.105 4.159 1,387,246 -0.16(-3.60%)
Sep 02, 2020 4.097 4.349 4.074 4.314 2,345,629 +0.22(+5.30%)
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.