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 (%)
Feb 28, 2002 0.9629 0.9978 0.9502 0.9661 45,146 -0.02(-1.93%)
Feb 27, 2002 0.9502 0.9851 0.9502 0.9851 32,518 +0.03(+3.67%)
Feb 26, 2002 0.9344 0.9534 0.9344 0.9502 33,149 +0.02(+1.69%)
Feb 25, 2002 0.9439 0.9661 0.9344 0.9344 82,084 +0.02(+1.72%)
Feb 22, 2002 0.9344 0.9344 0.9186 0.9186 20,521 -0.02(-1.69%)
Feb 21, 2002 0.9502 1.029 0.9344 0.9344 2,241,533 -0.08(-7.81%)
Feb 20, 2002 0.9344 1.061 0.9344 1.014 84,609 +0.08(+8.47%)
Feb 19, 2002 0.9344 0.9502 0.9344 0.9344 60,300 -0.04(-4.22%)
Feb 18, 2002 0.9502 0.9819 0.9186 0.9756 39,463 +0.00(+0.00%)
Feb 15, 2002 0.9502 0.9819 0.9186 0.9756 39,463 -0.02(-1.60%)
Feb 14, 2002 0.9597 0.9914 0.9471 0.9914 32,518 +0.06(+6.83%)
Feb 13, 2002 0.9534 0.9566 0.9027 0.9281 160,695 -0.03(-3.30%)
Feb 12, 2002 1.077 1.077 0.9597 0.9597 373,799 -0.09(-8.18%)
Feb 11, 2002 1.105 1.105 1.029 1.045 107,025 -0.01(-1.20%)
Feb 08, 2002 1.045 1.105 1.045 1.058 51,460 +0.01(+1.21%)
Feb 07, 2002 1.045 1.061 1.045 1.045 59,353 -0.02(-1.49%)
Feb 06, 2002 1.086 1.090 1.045 1.061 89,029 +0.00(+0.00%)
Feb 05, 2002 1.124 1.124 1.048 1.061 88,714 -0.03(-2.90%)
Feb 04, 2002 1.093 1.093 1.061 1.093 96,291 +0.02(+1.47%)
Feb 01, 2002 1.045 1.137 1.045 1.077 47,672 +0.03(+2.72%)
Jan 31, 2002 1.048 1.052 1.045 1.048 51,144 -0.01(-0.90%)
Jan 30, 2002 1.061 1.093 1.045 1.058 23,993 -0.01(-1.18%)
Jan 29, 2002 1.109 1.109 1.071 1.071 78,611 -0.04(-3.43%)
Jan 28, 2002 1.109 1.118 1.093 1.109 13,259 +0.02(+1.45%)
Jan 25, 2002 1.048 1.093 1.048 1.093 29,676 +0.00(+0.29%)
Jan 24, 2002 1.045 1.124 1.045 1.090 91,239 +0.04(+4.24%)
Jan 23, 2002 1.045 1.077 1.045 1.045 33,465 +0.00(+0.00%)
Jan 22, 2002 1.112 1.112 1.045 1.045 54,301 -0.08(-6.78%)
Jan 21, 2002 1.045 1.121 1.045 1.121 43,883 +0.00(+0.00%)
Jan 18, 2002 1.045 1.121 1.045 1.121 43,883 +0.08(+7.27%)
Jan 17, 2002 1.064 1.077 1.045 1.045 29,045 -0.00(-0.30%)
Jan 16, 2002 1.045 1.064 1.045 1.048 36,306 +0.00(+0.00%)
Jan 15, 2002 1.048 1.102 1.045 1.048 31,570 +0.00(+0.00%)
Jan 14, 2002 1.048 1.055 1.045 1.048 30,623 -0.03(-2.65%)
Jan 11, 2002 1.115 1.124 1.029 1.077 2,336,245 -0.05(-4.49%)
Jan 10, 2002 1.159 1.169 1.128 1.128 70,718 -0.11(-8.72%)
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.