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 )

12.58 -0.23 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Mar 29, 2002 1.158 1.189 0.8861 1.112 309,194 +0.00(+0.00%)
Mar 28, 2002 1.158 1.189 0.8861 1.112 309,194 -0.08(-7.05%)
Mar 27, 2002 1.400 1.400 1.151 1.197 331,093 -0.21(-14.99%)
Mar 26, 2002 1.419 1.458 1.392 1.408 15,642 -0.05(-3.42%)
Mar 25, 2002 1.435 1.458 1.419 1.458 31,805 +0.04(+2.70%)
Mar 22, 2002 1.350 1.419 1.350 1.419 36,237 +0.06(+4.23%)
Mar 21, 2002 1.381 1.427 1.362 1.362 37,541 -0.06(-4.05%)
Mar 20, 2002 1.381 1.419 1.343 1.419 54,487 +0.06(+4.23%)
Mar 19, 2002 1.350 1.362 1.335 1.362 130,351 +0.01(+0.85%)
Mar 18, 2002 1.415 1.415 1.350 1.350 82,643 -0.05(-3.83%)
Mar 15, 2002 1.415 1.415 1.385 1.404 28,416 -0.01(-0.54%)
Mar 14, 2002 1.412 1.412 1.385 1.412 18,770 +0.00(+0.27%)
Mar 13, 2002 1.381 1.412 1.366 1.408 45,101 +0.07(+4.86%)
Mar 12, 2002 1.343 1.400 1.304 1.343 50,055 +0.02(+1.16%)
Mar 11, 2002 1.262 1.362 1.262 1.327 76,125 +0.07(+5.17%)
Mar 08, 2002 1.216 1.262 1.216 1.262 21,377 +0.03(+2.17%)
Mar 07, 2002 1.208 1.247 1.189 1.235 23,724 -0.01(-0.92%)
Mar 06, 2002 1.243 1.266 1.189 1.247 40,148 +0.05(+4.50%)
Mar 05, 2002 1.224 1.243 1.193 1.193 7,821 +0.00(+0.32%)
Mar 04, 2002 1.208 1.247 1.189 1.189 41,191 +0.00(+0.00%)
Mar 01, 2002 1.151 1.204 1.151 1.189 29,459 +0.02(+1.64%)
Feb 28, 2002 1.166 1.208 1.151 1.170 37,280 -0.02(-1.93%)
Feb 27, 2002 1.151 1.193 1.151 1.193 26,852 +0.04(+3.67%)
Feb 26, 2002 1.132 1.155 1.132 1.151 27,373 +0.02(+1.70%)
Feb 25, 2002 1.143 1.170 1.132 1.132 67,782 +0.02(+1.72%)
Feb 22, 2002 1.132 1.132 1.112 1.112 16,945 -0.02(-1.70%)
Feb 21, 2002 1.151 1.247 1.132 1.132 1,850,994 -0.10(-7.81%)
Feb 20, 2002 1.132 1.285 1.132 1.227 69,868 +0.10(+8.48%)
Feb 19, 2002 1.132 1.151 1.132 1.132 49,794 -0.05(-4.22%)
Feb 18, 2002 1.151 1.189 1.112 1.181 32,587 +0.00(+0.00%)
Feb 15, 2002 1.151 1.189 1.112 1.181 32,587 -0.02(-1.60%)
Feb 14, 2002 1.162 1.201 1.147 1.201 26,852 +0.08(+6.83%)
Feb 13, 2002 1.155 1.158 1.093 1.124 132,698 -0.04(-3.30%)
Feb 12, 2002 1.304 1.304 1.162 1.162 308,672 -0.10(-8.18%)
Feb 11, 2002 1.339 1.339 1.247 1.266 88,378 -0.02(-1.20%)
Feb 08, 2002 1.266 1.339 1.266 1.281 42,494 +0.02(+1.21%)
Feb 07, 2002 1.266 1.285 1.266 1.266 49,012 -0.02(-1.49%)
Feb 06, 2002 1.316 1.320 1.266 1.285 73,518 +0.00(+0.00%)
Feb 05, 2002 1.362 1.362 1.270 1.285 73,257 -0.04(-2.90%)
Feb 04, 2002 1.323 1.323 1.285 1.323 79,514 +0.02(+1.47%)
Feb 01, 2002 1.266 1.377 1.266 1.304 39,366 +0.03(+2.72%)
Jan 31, 2002 1.270 1.273 1.266 1.270 42,233 -0.01(-0.90%)
Jan 30, 2002 1.285 1.323 1.266 1.281 19,813 -0.02(-1.18%)
Jan 29, 2002 1.343 1.343 1.296 1.296 64,915 -0.05(-3.43%)
Jan 28, 2002 1.343 1.354 1.323 1.343 10,949 +0.02(+1.45%)
Jan 25, 2002 1.270 1.323 1.270 1.323 24,506 +0.00(+0.29%)
Jan 24, 2002 1.266 1.362 1.266 1.320 75,343 +0.05(+4.24%)
Jan 23, 2002 1.266 1.304 1.266 1.266 27,634 +0.00(+0.00%)
Jan 22, 2002 1.346 1.346 1.266 1.266 44,841 -0.09(-6.78%)
Jan 21, 2002 1.266 1.358 1.266 1.358 36,237 +0.00(+0.00%)
Jan 18, 2002 1.266 1.358 1.266 1.358 36,237 +0.09(+7.27%)
Jan 17, 2002 1.289 1.304 1.266 1.266 23,984 -0.00(-0.30%)
Jan 16, 2002 1.266 1.289 1.266 1.270 29,980 +0.00(+0.00%)
Jan 15, 2002 1.270 1.335 1.266 1.270 26,070 +0.00(+0.00%)
Jan 14, 2002 1.270 1.277 1.266 1.270 25,288 -0.03(-2.65%)
Jan 11, 2002 1.350 1.362 1.247 1.304 1,929,205 -0.06(-4.49%)
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.