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 -1.42 (-11.15%)
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 (%)
Feb 26, 2021 8.060 8.470 7.780 7.890 2,484,700 -0.38(-4.59%)
Feb 25, 2021 8.240 8.560 7.770 8.270 1,513,657 +0.32(+4.03%)
Feb 24, 2021 7.720 8.450 7.700 7.950 1,915,824 +0.32(+4.19%)
Feb 23, 2021 7.660 7.700 7.070 7.630 1,231,355 +0.03(+0.39%)
Feb 22, 2021 7.310 7.885 7.310 7.600 1,640,146 +0.23(+3.12%)
Feb 19, 2021 7.080 7.430 7.000 7.370 816,000 +0.42(+6.04%)
Feb 18, 2021 6.780 7.370 6.600 6.950 1,251,172 -0.16(-2.25%)
Feb 17, 2021 7.120 7.450 7.010 7.110 1,164,322 -0.07(-0.97%)
Feb 16, 2021 7.050 7.330 7.010 7.180 749,410 +0.33(+4.82%)
Feb 12, 2021 6.960 7.270 6.802 6.850 908,000 -0.07(-1.01%)
Feb 11, 2021 6.730 7.040 6.550 6.920 901,019 +0.20(+2.98%)
Feb 10, 2021 6.460 6.730 6.450 6.720 815,619 +0.26(+4.02%)
Feb 09, 2021 6.760 6.790 6.420 6.460 709,199 -0.19(-2.86%)
Feb 08, 2021 6.800 6.870 6.630 6.650 1,171,028 -0.05(-0.75%)
Feb 05, 2021 6.420 6.880 6.420 6.700 1,446,700 +0.32(+5.02%)
Feb 04, 2021 6.250 6.550 6.177 6.380 606,489 +0.19(+3.07%)
Feb 03, 2021 6.070 6.280 6.058 6.190 1,062,018 +0.18(+3.00%)
Feb 02, 2021 6.220 6.390 5.930 6.010 868,177 -0.18(-2.91%)
Feb 01, 2021 6.390 6.390 6.110 6.190 1,795,676 -0.04(-0.64%)
Jan 29, 2021 5.990 6.360 5.900 6.230 1,471,700 +0.15(+2.47%)
Jan 28, 2021 5.760 6.090 5.750 6.080 1,177,119 +0.26(+4.47%)
Jan 27, 2021 5.890 5.990 5.730 5.820 1,609,322 -0.12(-2.02%)
Jan 26, 2021 6.010 6.190 5.870 5.940 1,495,407 -0.01(-0.17%)
Jan 25, 2021 6.000 6.130 5.800 5.950 1,441,487 -0.04(-0.67%)
Jan 22, 2021 6.050 6.050 5.840 5.990 1,192,800 -0.09(-1.48%)
Jan 21, 2021 6.460 6.520 6.060 6.080 1,464,232 -0.38(-5.88%)
Jan 20, 2021 6.720 6.730 6.360 6.460 1,013,905 -0.14(-2.12%)
Jan 19, 2021 6.590 6.840 6.480 6.600 783,474 +0.08(+1.23%)
Jan 15, 2021 6.700 6.721 6.420 6.520 653,400 -0.27(-3.98%)
Jan 14, 2021 6.700 6.870 6.540 6.790 727,357 +0.15(+2.26%)
Jan 13, 2021 6.770 6.820 6.510 6.640 712,230 -0.10(-1.48%)
Jan 12, 2021 6.690 6.860 6.660 6.740 1,073,877 +0.13(+1.97%)
Jan 11, 2021 6.530 6.780 6.500 6.610 525,647 -0.17(-2.51%)
Jan 08, 2021 7.030 7.030 6.500 6.780 908,600 -0.08(-1.17%)
Jan 07, 2021 6.670 7.000 6.630 6.860 1,375,343 +0.26(+3.94%)
Jan 06, 2021 6.460 6.670 6.210 6.600 984,999 +0.31(+4.93%)
Jan 05, 2021 6.150 6.580 6.090 6.290 769,636 +0.17(+2.78%)
Jan 04, 2021 6.410 6.410 6.040 6.120 766,039 -0.09(-1.45%)
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%)
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.