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 -1.41 (-11.12%)
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 (%)
Dec 31, 2020 6.210 6.210 6.210 782,026 +0.03(+0.49%)
Dec 30, 2020 6.270 6.340 6.010 6.180 782,026 -0.12(-1.90%)
Dec 29, 2020 6.060 6.340 5.975 6.300 1,366,651 +0.25(+4.13%)
Dec 28, 2020 6.670 6.670 5.990 6.050 1,142,947 -0.50(-7.63%)
Dec 24, 2020 6.570 6.740 6.480 6.550 260,500 -0.04(-0.61%)
Dec 23, 2020 6.600 6.780 6.560 6.590 514,719 +0.03(+0.46%)
Dec 22, 2020 6.570 6.740 6.420 6.560 510,988 -0.02(-0.30%)
Dec 21, 2020 6.620 6.930 6.450 6.580 855,852 -0.34(-4.91%)
Dec 18, 2020 6.570 7.000 6.530 6.920 1,834,500 +0.35(+5.33%)
Dec 17, 2020 6.680 6.760 6.110 6.570 1,436,574 -0.07(-1.05%)
Dec 16, 2020 6.990 6.990 6.600 6.640 858,542 -0.24(-3.49%)
Dec 15, 2020 6.840 6.910 6.550 6.880 896,836 +0.15(+2.23%)
Dec 14, 2020 7.250 7.340 6.670 6.730 949,045 -0.37(-5.21%)
Dec 11, 2020 7.450 7.450 7.010 7.100 829,600 -0.48(-6.33%)
Dec 10, 2020 7.150 7.720 7.000 7.580 998,070 +0.42(+5.87%)
Dec 09, 2020 7.770 7.960 6.940 7.160 2,822,005 -0.44(-5.79%)
Dec 08, 2020 7.250 7.800 7.250 7.600 1,231,289 +0.28(+3.83%)
Dec 07, 2020 7.520 7.560 7.130 7.320 876,843 -0.19(-2.53%)
Dec 04, 2020 7.100 7.710 7.010 7.510 1,165,600 +0.61(+8.84%)
Dec 03, 2020 6.540 7.020 6.400 6.900 1,191,296 +0.45(+6.98%)
Dec 02, 2020 6.020 6.620 6.010 6.450 1,063,260 +0.29(+4.71%)
Dec 01, 2020 6.590 6.630 6.100 6.160 852,304 -0.27(-4.20%)
Nov 30, 2020 6.840 6.980 6.320 6.430 1,264,002 -0.55(-7.88%)
Nov 27, 2020 7.110 7.330 6.750 6.980 562,200 -0.13(-1.83%)
Nov 25, 2020 6.820 7.215 6.670 7.110 1,179,500 +0.30(+4.41%)
Nov 24, 2020 6.770 7.070 6.670 6.810 1,259,096 +0.31(+4.77%)
Nov 23, 2020 6.000 6.600 5.950 6.500 1,701,704 +0.57(+9.61%)
Nov 20, 2020 6.090 6.180 5.930 5.930 451,500 -0.16(-2.63%)
Nov 19, 2020 6.180 6.240 5.760 6.090 1,255,686 +0.18(+3.05%)
Nov 18, 2020 6.060 6.380 5.910 5.910 1,478,467 -0.08(-1.34%)
Nov 17, 2020 5.710 6.010 5.550 5.990 711,806 +0.28(+4.90%)
Nov 16, 2020 5.590 5.850 5.500 5.710 994,683 +0.41(+7.74%)
Nov 13, 2020 5.290 5.610 5.215 5.300 1,052,500 +0.13(+2.51%)
Nov 12, 2020 5.120 5.320 5.020 5.170 945,664 -0.03(-0.58%)
Nov 11, 2020 5.570 5.600 5.140 5.200 784,995 -0.30(-5.45%)
Nov 10, 2020 5.200 5.610 4.960 5.500 946,135 +0.41(+8.06%)
Nov 09, 2020 4.690 5.340 4.500 5.090 2,219,715 +0.83(+19.48%)
Nov 06, 2020 4.550 4.550 4.260 4.260 911,200 -0.30(-6.58%)
Nov 05, 2020 4.250 4.590 3.960 4.560 1,500,535 +0.56(+14.00%)
Nov 04, 2020 3.990 4.180 3.780 4.000 1,068,398 -0.09(-2.20%)
Nov 03, 2020 4.290 4.440 4.030 4.090 1,184,480 -0.22(-5.10%)
Nov 02, 2020 4.270 4.390 4.000 4.310 1,119,578 +0.11(+2.62%)
Oct 30, 2020 4.350 4.390 4.100 4.200 508,700 -0.19(-4.33%)
Oct 29, 2020 4.270 4.420 4.110 4.390 1,271,666 -0.07(-1.57%)
Oct 28, 2020 4.600 4.750 4.460 4.460 986,200 -0.28(-5.91%)
Oct 27, 2020 4.800 4.830 4.630 4.740 569,178 -0.04(-0.84%)
Oct 26, 2020 4.780 4.890 4.670 4.780 666,744 -0.13(-2.65%)
Oct 23, 2020 5.050 5.100 4.810 4.910 777,000 -0.09(-1.80%)
Oct 22, 2020 4.850 5.040 4.830 5.000 928,376 +0.19(+3.95%)
Oct 21, 2020 4.780 4.900 4.660 4.810 600,836 +0.15(+3.22%)
Oct 20, 2020 4.620 4.760 4.570 4.660 661,562 +0.09(+1.97%)
Oct 19, 2020 4.680 4.800 4.550 4.570 631,352 -0.14(-2.97%)
Oct 16, 2020 4.720 4.910 4.665 4.710 508,100 -0.01(-0.21%)
Oct 15, 2020 4.740 4.800 4.640 4.720 557,101 -0.02(-0.42%)
Oct 14, 2020 4.740 4.890 4.700 4.740 530,858 +0.07(+1.50%)
Oct 13, 2020 4.800 4.905 4.640 4.670 940,597 -0.18(-3.71%)
Oct 12, 2020 4.900 4.910 4.730 4.850 439,731 -0.03(-0.61%)
Oct 09, 2020 5.030 5.050 4.840 4.880 719,300 -0.11(-2.20%)
Oct 08, 2020 4.830 5.000 4.720 4.990 795,009 +0.23(+4.83%)
Oct 07, 2020 4.940 4.990 4.700 4.760 705,822 -0.09(-1.86%)
Oct 06, 2020 4.990 5.180 4.730 4.850 568,171 -0.14(-2.81%)
Oct 05, 2020 4.790 4.990 4.750 4.990 675,578 +0.28(+5.94%)
Oct 02, 2020 4.490 4.800 4.320 4.710 526,100 +0.09(+1.95%)
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.