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 )

13.61 -0.06 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 30, 2022 8.988 9.459 8.878 9.422 411,479 +0.33(+3.65%)
Dec 29, 2022 8.656 9.117 8.656 9.090 251,139 +0.38(+4.34%)
Dec 28, 2022 8.665 8.767 8.564 8.711 393,058 +0.01(+0.11%)
Dec 27, 2022 8.582 8.924 8.416 8.702 1,598,948 +0.17(+1.95%)
Dec 23, 2022 8.398 8.679 8.398 8.536 474,666 +0.09(+1.09%)
Dec 22, 2022 8.647 8.647 8.402 8.444 505,741 -0.26(-2.97%)
Dec 21, 2022 8.730 8.961 8.638 8.702 641,817 +0.07(+0.86%)
Dec 20, 2022 8.582 8.794 8.582 8.628 315,407 -0.07(-0.85%)
Dec 19, 2022 9.127 9.136 8.619 8.702 755,702 -0.42(-4.65%)
Dec 16, 2022 8.767 9.154 8.758 9.127 1,911,223 +0.23(+2.59%)
Dec 15, 2022 8.859 8.970 8.808 8.896 796,494 -0.05(-0.52%)
Dec 14, 2022 9.034 9.071 8.924 8.942 760,013 -0.06(-0.72%)
Dec 13, 2022 9.228 9.376 8.896 9.007 1,647,728 -0.04(-0.41%)
Dec 12, 2022 8.970 9.145 8.905 9.044 682,968 +0.09(+1.03%)
Dec 09, 2022 8.998 9.117 8.698 8.951 976,825 -0.12(-1.32%)
Dec 08, 2022 9.099 9.302 9.071 9.071 289,253 +0.05(+0.51%)
Dec 07, 2022 9.044 9.404 8.998 9.025 621,002 -0.06(-0.61%)
Dec 06, 2022 9.265 9.440 8.961 9.081 752,076 -0.30(-3.15%)
Dec 05, 2022 9.524 9.639 9.274 9.376 1,144,925 -0.13(-1.36%)
Dec 02, 2022 9.607 9.750 9.505 9.505 498,854 -0.09(-0.96%)
Dec 01, 2022 9.754 9.966 9.588 9.597 1,695,742 -0.16(-1.61%)
Nov 30, 2022 9.542 10.03 9.500 9.754 1,102,846 +0.25(+2.62%)
Nov 29, 2022 9.440 9.662 9.339 9.505 436,464 +0.20(+2.18%)
Nov 28, 2022 9.237 9.524 9.237 9.302 280,147 -0.11(-1.18%)
Nov 25, 2022 9.228 9.533 9.201 9.413 200,919 -0.02(-0.20%)
Nov 23, 2022 9.616 9.717 9.394 9.431 274,468 -0.42(-4.22%)
Nov 22, 2022 9.459 9.865 9.284 9.847 458,073 +0.35(+3.69%)
Nov 21, 2022 9.524 9.524 9.219 9.496 587,172 -0.18(-1.81%)
Nov 18, 2022 9.690 9.745 9.487 9.671 366,488 -0.09(-0.95%)
Nov 17, 2022 9.865 10.05 9.736 9.763 344,837 -0.30(-2.94%)
Nov 16, 2022 9.874 10.10 9.800 10.06 410,568 +0.18(+1.87%)
Nov 15, 2022 10.22 10.28 9.847 9.874 1,167,790 -0.28(-2.73%)
Nov 14, 2022 9.874 10.40 9.828 10.15 853,124 +0.28(+2.80%)
Nov 11, 2022 10.27 10.34 9.810 9.874 518,867 -0.27(-2.64%)
Nov 10, 2022 10.42 10.43 10.01 10.14 1,093,792 -0.06(-0.63%)
Nov 09, 2022 10.34 10.46 10.16 10.21 565,737 -0.29(-2.73%)
Nov 08, 2022 10.41 10.62 10.21 10.49 592,101 +0.16(+1.52%)
Nov 07, 2022 10.38 10.47 10.30 10.34 345,381 +0.00(+0.00%)
Nov 04, 2022 10.30 10.54 10.21 10.34 411,362 +0.19(+1.91%)
Nov 03, 2022 9.883 10.25 9.883 10.14 843,083 +0.10(+1.01%)
Nov 02, 2022 10.47 10.48 9.985 10.04 1,189,498 -0.54(-5.14%)
Nov 01, 2022 10.82 10.88 10.58 10.58 1,001,010 -0.02(-0.17%)
Oct 31, 2022 10.66 10.97 10.54 10.60 897,675 -0.12(-1.12%)
Oct 28, 2022 10.43 10.74 10.05 10.72 1,014,238 +0.31(+3.01%)
Oct 27, 2022 10.48 10.72 10.04 10.41 790,567 +0.56(+5.74%)
Oct 26, 2022 9.417 9.846 9.198 9.845 1,070,682 +0.54(+5.77%)
Oct 25, 2022 9.244 9.471 9.216 9.307 967,895 +0.01(+0.10%)
Oct 24, 2022 9.289 9.481 9.207 9.298 502,165 +0.04(+0.39%)
Oct 21, 2022 9.399 9.417 9.180 9.262 522,230 +0.03(+0.30%)
Oct 20, 2022 9.107 9.437 9.025 9.235 1,102,331 +0.13(+1.40%)
Oct 19, 2022 9.517 9.663 9.089 9.107 499,956 -0.52(-5.39%)
Oct 18, 2022 9.235 10.08 9.189 9.626 2,931,771 +0.42(+4.55%)
Oct 17, 2022 9.144 9.544 9.144 9.207 645,903 +0.13(+1.40%)
Oct 14, 2022 9.553 9.617 8.989 9.080 296,859 -0.47(-4.96%)
Oct 13, 2022 9.298 9.681 9.298 9.553 272,066 +0.12(+1.25%)
Oct 12, 2022 9.216 9.553 9.098 9.435 399,315 +0.11(+1.17%)
Oct 11, 2022 8.807 9.399 8.725 9.326 397,039 +0.41(+4.60%)
Oct 10, 2022 9.244 9.371 8.898 8.916 260,619 -0.33(-3.55%)
Oct 07, 2022 9.189 9.307 9.080 9.244 479,468 +0.02(+0.20%)
Oct 06, 2022 9.207 9.581 9.207 9.226 357,899 -0.05(-0.59%)
Oct 05, 2022 9.062 9.389 8.843 9.280 709,321 +0.13(+1.39%)
Oct 04, 2022 8.879 9.535 8.861 9.153 1,096,336 +0.52(+6.01%)
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.