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, 2006 3.662 3.706 3.662 3.674 25,572 +0.01(+0.35%)
Feb 27, 2006 3.753 3.801 3.662 3.662 119,969 -0.08(-2.20%)
Feb 24, 2006 3.722 3.801 3.693 3.744 86,819 +0.06(+1.72%)
Feb 23, 2006 3.674 3.722 3.671 3.681 42,620 +0.00(+0.09%)
Feb 22, 2006 3.681 3.722 3.674 3.677 55,249 -0.03(-0.77%)
Feb 21, 2006 3.643 3.798 3.643 3.706 34,096 +0.01(+0.26%)
Feb 17, 2006 3.690 3.734 3.690 3.696 17,048 -0.01(-0.26%)
Feb 16, 2006 3.738 3.772 3.706 3.706 44,830 -0.03(-0.85%)
Feb 15, 2006 3.864 3.886 3.738 3.738 131,019 -0.03(-0.76%)
Feb 14, 2006 3.833 3.848 3.766 3.766 69,140 -0.03(-0.83%)
Feb 13, 2006 3.722 3.826 3.684 3.798 97,869 +0.12(+3.18%)
Feb 10, 2006 3.586 3.696 3.586 3.681 43,883 +0.10(+2.65%)
Feb 09, 2006 3.595 3.646 3.586 3.586 42,620 +0.00(+0.09%)
Feb 08, 2006 3.674 3.674 3.579 3.582 79,242 -0.15(-3.99%)
Feb 07, 2006 3.861 3.861 3.700 3.731 115,549 -0.13(-3.36%)
Feb 06, 2006 3.807 3.861 3.807 3.861 65,351 +0.01(+0.16%)
Feb 03, 2006 3.864 3.896 3.801 3.855 79,242 +0.01(+0.16%)
Feb 02, 2006 3.817 3.864 3.791 3.848 84,925 +0.00(+0.08%)
Feb 01, 2006 3.877 3.969 3.801 3.845 94,081 -0.05(-1.30%)
Jan 31, 2006 3.912 4.007 3.848 3.896 254,461 -0.08(-1.99%)
Jan 30, 2006 3.905 4.038 3.848 3.975 190,372 +0.07(+1.87%)
Jan 27, 2006 3.772 3.944 3.722 3.902 78,295 +0.13(+3.44%)
Jan 26, 2006 3.801 3.801 3.715 3.772 26,835 +0.04(+1.02%)
Jan 25, 2006 3.801 3.912 3.715 3.734 71,981 -0.09(-2.24%)
Jan 24, 2006 3.811 3.928 3.788 3.820 102,605 -0.06(-1.55%)
Jan 23, 2006 3.833 3.880 3.782 3.880 31,570 +0.05(+1.24%)
Jan 20, 2006 3.753 3.928 3.722 3.833 327,390 +0.04(+1.00%)
Jan 19, 2006 3.753 3.848 3.649 3.795 284,769 +0.09(+2.39%)
Jan 18, 2006 3.674 3.766 3.658 3.706 56,196 -0.05(-1.27%)
Jan 17, 2006 3.928 3.928 3.643 3.753 129,756 -0.17(-4.44%)
Jan 13, 2006 3.643 4.070 3.617 3.928 202,685 +0.25(+6.71%)
Jan 12, 2006 3.611 3.681 3.595 3.681 28,729 +0.04(+1.04%)
Jan 11, 2006 3.643 3.677 3.617 3.643 69,455 +0.03(+0.88%)
Jan 10, 2006 3.643 3.643 3.563 3.611 136,070 -0.06(-1.64%)
Jan 09, 2006 3.722 3.738 3.611 3.671 108,288 -0.03(-0.69%)
Jan 06, 2006 3.674 3.753 3.643 3.696 95,975 +0.01(+0.17%)
Jan 05, 2006 3.658 3.766 3.636 3.690 76,401 +0.04(+1.04%)
Jan 04, 2006 3.776 3.801 3.649 3.652 172,692 -0.14(-3.68%)
Jan 03, 2006 3.690 3.807 3.643 3.791 401,897 +0.10(+2.75%)
Dec 30, 2005 3.570 3.738 3.548 3.690 187,531 +0.11(+3.19%)
Dec 29, 2005 3.643 3.646 3.567 3.576 122,810 -0.05(-1.48%)
Dec 28, 2005 3.563 3.674 3.563 3.630 309,394 +0.07(+1.96%)
Dec 27, 2005 3.532 3.560 3.484 3.560 112,392 +0.04(+1.08%)
Dec 23, 2005 3.506 3.557 3.456 3.522 113,339 +0.00(+0.09%)
Dec 22, 2005 3.484 3.548 3.484 3.519 102,921 +0.03(+1.00%)
Dec 21, 2005 3.491 3.494 3.440 3.484 229,836 -0.01(-0.18%)
Dec 20, 2005 3.453 3.516 3.453 3.491 142,384 +0.02(+0.55%)
Dec 19, 2005 3.481 3.500 3.453 3.472 76,401 +0.02(+0.55%)
Dec 16, 2005 3.459 3.510 3.453 3.453 279,402 -0.03(-0.91%)
Dec 15, 2005 3.484 3.494 3.453 3.484 151,224 +0.00(+0.09%)
Dec 14, 2005 3.481 3.491 3.437 3.481 198,265 +0.00(+0.09%)
Dec 13, 2005 3.484 3.484 3.453 3.478 173,955 -0.01(-0.27%)
Dec 12, 2005 3.500 3.516 3.459 3.487 182,795 -0.01(-0.36%)
Dec 09, 2005 3.491 3.516 3.421 3.500 284,453 -0.02(-0.45%)
Dec 08, 2005 3.326 3.557 3.326 3.516 1,076,567 +0.19(+5.71%)
Dec 07, 2005 3.389 3.389 3.326 3.326 20,205 -0.06(-1.87%)
Dec 06, 2005 3.453 3.456 3.342 3.389 51,144 -0.04(-1.11%)
Dec 05, 2005 3.525 3.529 3.427 3.427 60,931 -0.12(-3.39%)
Dec 02, 2005 3.579 3.579 3.535 3.548 10,418 -0.05(-1.32%)
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.