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 -1.41 (-11.12%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2021 7.368 7.879 7.278 7.698 1,378,009 +0.33(+4.47%)
Mar 30, 2021 7.484 7.541 7.311 7.368 253,381 -0.08(-1.11%)
Mar 29, 2021 7.278 7.599 7.150 7.451 606,456 +0.02(+0.22%)
Mar 26, 2021 7.261 7.476 7.220 7.434 642,801 +0.21(+2.85%)
Mar 25, 2021 6.857 7.253 6.709 7.228 760,654 +0.32(+4.65%)
Mar 24, 2021 7.088 7.278 6.882 6.907 701,270 -0.02(-0.24%)
Mar 23, 2021 7.261 7.335 6.886 6.923 1,093,573 -0.50(-6.77%)
Mar 22, 2021 7.756 7.756 7.261 7.426 879,297 -0.19(-2.49%)
Mar 19, 2021 7.748 7.912 7.492 7.616 2,126,536 -0.14(-1.81%)
Mar 18, 2021 8.374 8.481 7.706 7.756 1,238,205 -0.68(-8.11%)
Mar 17, 2021 7.954 8.572 7.912 8.440 2,445,753 +0.55(+7.00%)
Mar 16, 2021 7.723 7.937 7.657 7.888 1,250,582 +0.02(+0.21%)
Mar 15, 2021 7.838 7.923 7.599 7.871 726,998 -0.01(-0.10%)
Mar 12, 2021 7.665 7.912 7.640 7.879 835,351 +0.28(+3.69%)
Mar 11, 2021 7.426 7.649 7.360 7.599 1,247,808 +0.19(+2.56%)
Mar 10, 2021 7.253 7.443 7.179 7.410 972,197 +0.27(+3.81%)
Mar 09, 2021 7.360 7.467 7.121 7.138 1,222,576 -0.31(-4.20%)
Mar 08, 2021 7.467 7.731 7.397 7.451 1,677,697 +0.03(+0.44%)
Mar 05, 2021 7.599 7.739 7.204 7.418 1,457,527 +0.07(+0.90%)
Mar 04, 2021 7.245 7.616 7.047 7.352 1,718,825 +0.15(+2.06%)
Mar 03, 2021 7.377 7.805 7.121 7.204 2,162,945 -0.17(-2.35%)
Mar 02, 2021 7.047 7.401 6.866 7.377 1,897,925 +0.26(+3.71%)
Mar 01, 2021 6.651 7.195 6.643 7.113 3,441,844 +0.61(+9.38%)
Feb 26, 2021 6.643 6.981 6.412 6.503 3,014,665 -0.31(-4.59%)
Feb 25, 2021 6.791 7.055 6.404 6.816 1,836,507 +0.26(+4.03%)
Feb 24, 2021 6.363 6.964 6.346 6.552 2,324,453 +0.26(+4.19%)
Feb 23, 2021 6.313 6.346 5.827 6.289 1,493,992 +0.02(+0.39%)
Feb 22, 2021 6.025 6.499 6.025 6.264 1,989,975 +0.19(+3.12%)
Feb 19, 2021 5.835 6.124 5.769 6.074 990,045 +0.35(+6.04%)
Feb 18, 2021 5.588 6.074 5.440 5.728 1,518,036 -0.13(-2.25%)
Feb 17, 2021 5.868 6.140 5.778 5.860 1,412,662 -0.06(-0.98%)
Feb 16, 2021 5.811 6.041 5.778 5.918 909,252 +0.27(+4.82%)
Feb 12, 2021 5.736 5.992 5.606 5.646 1,101,668 -0.06(-1.01%)
Feb 11, 2021 5.547 5.802 5.399 5.703 1,093,198 +0.16(+2.98%)
Feb 10, 2021 5.324 5.547 5.316 5.539 989,583 +0.21(+4.02%)
Feb 09, 2021 5.572 5.596 5.291 5.324 860,465 -0.16(-2.86%)
Feb 08, 2021 5.605 5.662 5.464 5.481 1,420,798 -0.04(-0.75%)
Feb 05, 2021 5.291 5.671 5.291 5.522 1,755,268 +0.26(+5.02%)
Feb 04, 2021 5.151 5.399 5.091 5.258 735,848 +0.16(+3.07%)
Feb 03, 2021 5.003 5.176 4.993 5.102 1,288,537 +0.15(+2.99%)
Feb 02, 2021 5.127 5.267 4.888 4.953 1,053,351 -0.15(-2.91%)
Feb 01, 2021 5.267 5.267 5.036 5.102 2,178,678 -0.03(-0.64%)
Jan 29, 2021 4.937 5.242 4.863 5.135 1,785,601 +0.12(+2.47%)
Jan 28, 2021 4.747 5.019 4.739 5.011 1,428,188 +0.34(+7.23%)
Jan 27, 2021 4.729 4.810 4.601 4.673 2,004,232 -0.10(-2.02%)
Jan 26, 2021 4.826 4.970 4.713 4.770 1,862,363 -0.01(-0.17%)
Jan 25, 2021 4.818 4.922 4.657 4.778 1,795,212 -0.03(-0.67%)
Jan 22, 2021 4.858 4.858 4.689 4.810 1,485,500 -0.07(-1.48%)
Jan 21, 2021 5.187 5.235 4.866 4.882 1,823,538 -0.31(-5.88%)
Jan 20, 2021 5.396 5.404 5.107 5.187 1,262,706 -0.11(-2.12%)
Jan 19, 2021 5.292 5.492 5.203 5.300 975,730 +0.06(+1.23%)
Jan 15, 2021 5.380 5.396 5.155 5.235 813,737 -0.22(-3.98%)
Jan 14, 2021 5.380 5.516 5.251 5.452 905,842 +0.12(+2.26%)
Jan 13, 2021 5.436 5.476 5.227 5.332 887,003 -0.08(-1.48%)
Jan 12, 2021 5.372 5.508 5.348 5.412 1,337,394 +0.10(+1.97%)
Jan 11, 2021 5.243 5.444 5.219 5.308 654,635 -0.14(-2.51%)
Jan 08, 2021 5.645 5.645 5.219 5.444 1,131,560 -0.06(-1.17%)
Jan 07, 2021 5.356 5.621 5.324 5.508 1,712,837 +0.21(+3.94%)
Jan 06, 2021 5.187 5.356 4.986 5.300 1,226,707 +0.25(+4.93%)
Jan 05, 2021 4.938 5.283 4.890 5.051 958,496 +0.14(+2.78%)
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.