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 (%)
Apr 30, 2024 12.08 12.09 11.64 11.70 196,606 -0.34(-2.79%)
Apr 29, 2024 12.04 12.15 11.91 12.04 231,074 -0.04(-0.33%)
Apr 26, 2024 11.96 12.08 11.89 12.08 477,186 +0.08(+0.65%)
Apr 25, 2024 12.21 12.21 11.91 12.00 290,110 -0.22(-1.84%)
Apr 24, 2024 12.05 12.31 11.93 12.23 496,743 +0.20(+1.63%)
Apr 23, 2024 12.00 12.20 11.90 12.03 348,262 +0.04(+0.33%)
Apr 22, 2024 11.47 12.16 11.28 11.99 784,939 +0.46(+3.98%)
Apr 19, 2024 11.57 11.89 11.39 11.53 397,199 +0.00(+0.00%)
Apr 18, 2024 11.51 11.64 11.31 11.53 377,194 +0.03(+0.25%)
Apr 17, 2024 11.57 11.67 11.35 11.50 473,513 -0.07(-0.59%)
Apr 16, 2024 11.48 11.69 11.35 11.57 322,359 +0.11(+0.94%)
Apr 15, 2024 11.70 11.75 11.39 11.46 348,506 -0.07(-0.59%)
Apr 12, 2024 11.81 11.81 11.51 11.53 495,728 -0.18(-1.50%)
Apr 11, 2024 11.34 11.76 11.30 11.71 265,208 +0.41(+3.63%)
Apr 10, 2024 11.28 11.47 11.15 11.30 454,305 +0.22(+2.03%)
Apr 09, 2024 11.64 11.64 11.05 11.07 427,761 -0.58(-4.95%)
Apr 08, 2024 11.68 11.76 11.57 11.65 603,839 -0.08(-0.67%)
Apr 05, 2024 11.63 11.82 11.31 11.73 431,550 +0.14(+1.18%)
Apr 04, 2024 11.42 11.92 11.34 11.59 561,090 +0.17(+1.45%)
Apr 03, 2024 11.33 11.42 11.09 11.42 289,485 +0.13(+1.13%)
Apr 02, 2024 11.11 11.41 10.99 11.30 374,812 +0.21(+1.85%)
Apr 01, 2024 10.95 11.10 10.69 11.09 347,099 +0.22(+2.07%)
Mar 28, 2024 10.78 10.87 10.60 10.87 374,757 +0.14(+1.27%)
Mar 27, 2024 10.74 10.76 10.58 10.73 223,131 +0.09(+0.83%)
Mar 26, 2024 10.47 10.64 10.30 10.64 232,659 +0.17(+1.59%)
Mar 25, 2024 10.66 10.69 10.42 10.48 290,095 -0.15(-1.38%)
Mar 22, 2024 11.08 11.08 10.60 10.62 213,453 -0.41(-3.72%)
Mar 21, 2024 10.85 11.03 10.82 11.03 236,526 +0.15(+1.35%)
Mar 20, 2024 10.92 10.99 10.69 10.89 288,634 +0.04(+0.36%)
Mar 19, 2024 10.40 10.96 10.32 10.85 437,807 +0.41(+3.93%)
Mar 18, 2024 10.25 10.46 10.16 10.44 476,367 +0.19(+1.81%)
Mar 15, 2024 9.988 10.31 9.910 10.25 1,287,751 +0.21(+2.14%)
Mar 14, 2024 10.57 10.57 10.01 10.04 691,056 -0.54(-5.08%)
Mar 13, 2024 10.89 10.96 10.53 10.57 469,722 -0.28(-2.61%)
Mar 12, 2024 11.07 11.07 10.57 10.86 465,416 -0.19(-1.68%)
Mar 11, 2024 10.91 11.06 10.82 11.04 337,634 +0.11(+0.98%)
Mar 08, 2024 11.36 11.40 10.89 10.94 379,000 -0.43(-3.78%)
Mar 07, 2024 11.54 11.67 11.34 11.37 186,989 -0.21(-1.86%)
Mar 06, 2024 11.43 11.60 11.33 11.58 222,878 +0.22(+1.98%)
Mar 05, 2024 11.21 11.42 11.21 11.36 174,269 +0.03(+0.26%)
Mar 04, 2024 11.26 11.43 11.20 11.33 180,745 +0.02(+0.17%)
Mar 01, 2024 11.23 11.47 11.23 11.31 262,711 +0.05(+0.43%)
Feb 29, 2024 11.34 11.36 11.20 11.26 265,980 +0.06(+0.52%)
Feb 28, 2024 11.50 11.66 11.20 11.20 400,205 -0.33(-2.88%)
Feb 27, 2024 11.42 11.56 11.36 11.53 312,665 +0.12(+1.03%)
Feb 26, 2024 11.24 11.44 11.03 11.41 431,482 +0.14(+1.21%)
Feb 23, 2024 10.70 11.29 10.62 11.28 397,265 +0.64(+5.97%)
Feb 22, 2024 10.56 10.68 10.38 10.64 270,937 +0.08(+0.74%)
Feb 21, 2024 10.90 11.04 10.48 10.56 498,610 -0.31(-2.88%)
Feb 20, 2024 10.79 10.89 10.52 10.88 381,646 -0.03(-0.27%)
Feb 16, 2024 10.88 10.98 10.69 10.91 141,497 +0.12(+1.09%)
Feb 15, 2024 10.52 11.05 9.783 10.79 525,925 +0.13(+1.19%)
Feb 14, 2024 10.86 10.97 10.59 10.66 435,786 -0.17(-1.53%)
Feb 13, 2024 10.92 10.98 10.75 10.83 292,088 -0.20(-1.77%)
Feb 12, 2024 11.08 11.21 10.98 11.02 333,352 +0.02(+0.18%)
Feb 09, 2024 11.01 11.16 10.88 11.00 398,770 +0.08(+0.72%)
Feb 08, 2024 10.94 11.01 10.79 10.93 1,320,123 +0.10(+0.90%)
Feb 07, 2024 10.91 10.98 10.71 10.83 304,985 -0.03(-0.27%)
Feb 06, 2024 10.94 10.95 10.79 10.86 388,834 -0.07(-0.63%)
Feb 05, 2024 11.05 11.13 10.77 10.93 631,922 -0.21(-1.93%)
Feb 02, 2024 11.29 11.29 11.01 11.14 400,117 -0.24(-2.15%)
Feb 01, 2024 11.25 11.52 11.17 11.39 487,426 +0.12(+1.04%)
Jan 31, 2024 11.60 11.62 11.24 11.27 247,694 -0.38(-3.27%)
Jan 30, 2024 11.36 11.70 11.36 11.65 299,706 +0.04(+0.34%)
Jan 29, 2024 11.50 11.62 11.40 11.61 257,378 +0.16(+1.43%)
Jan 26, 2024 11.27 11.51 11.27 11.45 179,535 +0.11(+0.94%)
Jan 25, 2024 11.35 11.43 11.22 11.34 179,108 +0.01(+0.08%)
Jan 24, 2024 11.21 11.35 11.15 11.33 270,863 +0.04(+0.34%)
Jan 23, 2024 11.20 11.34 11.14 11.29 213,618 +0.12(+1.04%)
Jan 22, 2024 11.01 11.29 10.94 11.18 498,073 +0.12(+1.05%)
Jan 19, 2024 11.21 11.25 11.04 11.06 206,225 -0.17(-1.55%)
Jan 18, 2024 11.40 11.49 11.20 11.23 241,907 -0.10(-0.85%)
Jan 17, 2024 11.38 11.66 11.21 11.33 333,976 -0.30(-2.57%)
Jan 16, 2024 11.83 11.85 11.44 11.63 424,807 -0.29(-2.43%)
Jan 12, 2024 11.90 12.04 11.79 11.92 162,798 +0.12(+0.98%)
Jan 11, 2024 11.86 11.86 11.67 11.80 204,313 +0.00(+0.00%)
Jan 10, 2024 11.91 11.93 11.73 11.80 191,671 -0.11(-0.89%)
Jan 09, 2024 11.60 12.05 11.40 11.91 367,396 +0.28(+2.41%)
Jan 08, 2024 11.58 11.65 11.43 11.63 180,927 -0.04(-0.33%)
Jan 05, 2024 11.59 11.70 11.46 11.67 194,644 +0.14(+1.26%)
Jan 04, 2024 11.69 11.73 11.52 11.52 460,375 -0.07(-0.58%)
Jan 03, 2024 11.38 11.71 11.38 11.59 286,056 +0.21(+1.87%)
Jan 02, 2024 11.33 11.48 11.19 11.38 259,427 +0.20(+1.81%)
Dec 29, 2023 11.29 11.35 11.12 11.18 294,114 -0.07(-0.60%)
Dec 28, 2023 11.31 11.47 11.24 11.24 427,388 -0.21(-1.85%)
Dec 27, 2023 11.35 11.52 11.28 11.46 177,413 +0.05(+0.42%)
Dec 26, 2023 11.46 11.65 11.41 11.41 120,605 -0.06(-0.50%)
Dec 22, 2023 11.76 11.86 11.44 11.47 237,492 -0.29(-2.46%)
Dec 21, 2023 11.79 12.04 11.67 11.76 204,620 -0.10(-0.81%)
Dec 20, 2023 11.66 11.93 11.66 11.85 550,908 +0.17(+1.49%)
Dec 19, 2023 11.58 11.79 11.58 11.68 313,127 +0.08(+0.67%)
Dec 18, 2023 11.34 11.61 11.33 11.60 635,252 +0.40(+3.53%)
Dec 15, 2023 11.36 11.66 11.21 11.21 3,126,300 -0.23(-2.03%)
Dec 14, 2023 11.17 11.52 11.10 11.44 862,109 +0.25(+2.24%)
Dec 13, 2023 10.89 11.26 10.88 11.19 726,724 +0.27(+2.48%)
Dec 12, 2023 10.91 11.02 10.68 10.92 472,951 -0.21(-1.91%)
Dec 11, 2023 11.82 11.84 10.99 11.13 765,673 -0.72(-6.11%)
Dec 08, 2023 12.00 12.18 11.81 11.85 502,172 -0.04(-0.32%)
Dec 07, 2023 11.91 12.01 11.77 11.89 375,520 +0.06(+0.49%)
Dec 06, 2023 12.07 12.25 11.81 11.83 669,141 -0.20(-1.68%)
Dec 05, 2023 12.04 12.17 11.81 12.04 295,291 -0.09(-0.72%)
Dec 04, 2023 12.24 12.33 11.94 12.12 565,563 -0.11(-0.87%)
Dec 01, 2023 12.07 12.25 12.02 12.23 620,306 +0.11(+0.88%)
Nov 30, 2023 11.68 12.12 11.59 12.12 1,689,202 +0.44(+3.80%)
Nov 29, 2023 11.45 11.80 11.38 11.68 788,501 +0.35(+3.07%)
Nov 28, 2023 11.40 11.48 11.27 11.33 334,746 -0.09(-0.76%)
Nov 27, 2023 11.31 11.51 11.31 11.42 282,297 +0.01(+0.08%)
Nov 24, 2023 11.20 11.48 11.20 11.41 149,519 +0.23(+2.07%)
Nov 22, 2023 10.85 11.19 10.84 11.18 291,553 +0.17(+1.58%)
Nov 21, 2023 11.24 11.32 10.96 11.00 293,016 -0.20(-1.81%)
Nov 20, 2023 11.58 11.58 11.02 11.21 522,135 -0.38(-3.25%)
Nov 17, 2023 11.21 11.58 11.17 11.58 345,196 +0.50(+4.53%)
Nov 16, 2023 11.14 11.20 10.93 11.08 290,167 -0.09(-0.78%)
Nov 15, 2023 11.35 11.45 11.16 11.17 482,046 -0.17(-1.53%)
Nov 14, 2023 11.05 11.34 10.94 11.34 518,717 +0.40(+3.62%)
Nov 13, 2023 11.18 11.32 10.92 10.94 470,355 -0.25(-2.24%)
Nov 10, 2023 11.21 11.38 11.08 11.20 719,356 +0.13(+1.13%)
Nov 09, 2023 10.95 11.17 10.95 11.07 238,985 +0.21(+1.96%)
Nov 08, 2023 11.17 11.25 10.79 10.86 744,850 -0.22(-2.00%)
Nov 07, 2023 11.19 11.26 11.01 11.08 409,878 -0.18(-1.63%)
Nov 06, 2023 11.47 11.57 11.21 11.26 670,466 -0.17(-1.52%)
Nov 03, 2023 10.76 11.44 10.66 11.44 458,426 +0.55(+5.05%)
Nov 02, 2023 11.44 11.62 10.71 10.89 746,291 -0.14(-1.23%)
Nov 01, 2023 10.65 11.47 10.55 11.02 1,045,690 +0.33(+3.07%)
Oct 31, 2023 10.60 10.75 10.38 10.69 508,094 +0.05(+0.45%)
Oct 30, 2023 10.74 10.86 10.59 10.65 343,135 +0.01(+0.09%)
Oct 27, 2023 10.82 10.87 10.53 10.64 237,589 -0.17(-1.59%)
Oct 26, 2023 10.94 11.00 10.67 10.81 203,421 -0.17(-1.56%)
Oct 25, 2023 10.91 11.07 10.76 10.98 415,258 +0.14(+1.32%)
Oct 24, 2023 10.78 10.94 10.70 10.84 385,977 +0.10(+0.89%)
Oct 23, 2023 10.69 10.85 10.57 10.74 498,358 -0.02(-0.18%)
Oct 20, 2023 11.02 11.04 10.75 10.76 471,024 -0.10(-0.88%)
Oct 19, 2023 10.69 11.00 10.62 10.85 545,541 +0.19(+1.79%)
Oct 18, 2023 10.67 10.94 10.51 10.66 443,643 +0.06(+0.54%)
Oct 17, 2023 10.39 10.65 10.34 10.61 419,975 +0.24(+2.30%)
Oct 16, 2023 10.23 10.42 10.15 10.37 342,569 +0.24(+2.35%)
Oct 13, 2023 9.979 10.23 9.979 10.13 199,137 +0.22(+2.21%)
Oct 12, 2023 9.722 9.950 9.683 9.912 432,194 +0.17(+1.76%)
Oct 11, 2023 9.798 10.04 9.588 9.741 940,322 -0.05(-0.49%)
Oct 10, 2023 9.969 9.998 9.712 9.788 247,118 +0.05(+0.49%)
Oct 09, 2023 9.560 9.902 9.560 9.741 330,228 +0.31(+3.33%)
Oct 06, 2023 9.445 9.593 9.407 9.426 425,356 -0.04(-0.40%)
Oct 05, 2023 9.493 9.617 9.379 9.464 520,314 -0.02(-0.20%)
Oct 04, 2023 9.483 9.631 9.303 9.483 450,360 -0.04(-0.40%)
Oct 03, 2023 9.617 9.674 9.393 9.522 368,393 -0.14(-1.48%)
Oct 02, 2023 9.760 9.921 9.664 9.664 440,372 -0.16(-1.65%)
Sep 29, 2023 9.817 10.24 9.741 9.826 633,000 +0.06(+0.58%)
Sep 28, 2023 9.550 9.807 9.545 9.769 671,760 +0.01(+0.10%)
Sep 27, 2023 9.655 9.817 9.522 9.760 617,511 +0.23(+2.40%)
Sep 26, 2023 9.845 10.05 9.512 9.531 321,235 -0.43(-4.30%)
Sep 25, 2023 9.607 10.05 9.845 9.960 1,953,566 +0.40(+4.18%)
Sep 22, 2023 10.36 10.65 9.541 9.560 5,413,342 -0.71(-6.95%)
Sep 21, 2023 10.45 10.55 10.26 10.27 873,036 -0.10(-1.01%)
Sep 20, 2023 10.29 10.75 10.29 10.38 711,551 +0.11(+1.11%)
Sep 19, 2023 10.39 10.48 10.25 10.26 604,248 -0.09(-0.83%)
Sep 18, 2023 10.20 10.39 9.960 10.35 283,564 +0.24(+2.35%)
Sep 15, 2023 10.24 10.28 10.11 10.11 1,057,346 -0.12(-1.21%)
Sep 14, 2023 10.39 10.46 10.19 10.24 368,435 -0.14(-1.38%)
Sep 13, 2023 10.26 10.47 10.25 10.38 279,669 +0.10(+1.02%)
Sep 12, 2023 10.05 10.41 10.05 10.27 283,944 +0.25(+2.47%)
Sep 11, 2023 10.09 10.27 9.931 10.03 1,037,188 -0.05(-0.47%)
Sep 08, 2023 10.04 10.10 9.731 10.07 378,956 +0.12(+1.24%)
Sep 07, 2023 9.836 10.02 9.702 9.950 327,656 +0.15(+1.55%)
Sep 06, 2023 10.05 10.14 9.683 9.798 863,625 -0.20(-2.00%)
Sep 05, 2023 9.769 10.05 9.760 9.998 389,560 +0.13(+1.35%)
Sep 01, 2023 9.522 9.864 9.469 9.864 509,182 +0.45(+4.75%)
Aug 31, 2023 9.341 9.512 9.274 9.417 371,193 +0.10(+1.02%)
Aug 30, 2023 9.341 9.398 9.245 9.322 249,239 -0.05(-0.51%)
Aug 29, 2023 9.331 9.388 9.103 9.369 265,057 +0.11(+1.23%)
Aug 28, 2023 9.426 9.426 9.198 9.255 238,649 -0.10(-1.02%)
Aug 25, 2023 8.931 9.398 8.922 9.350 291,988 +0.41(+4.58%)
Aug 24, 2023 9.093 9.179 8.922 8.941 324,834 -0.19(-2.09%)
Aug 23, 2023 9.236 9.236 8.979 9.131 230,463 -0.13(-1.44%)
Aug 22, 2023 9.388 9.388 9.112 9.264 272,684 -0.17(-1.82%)
Aug 21, 2023 9.293 9.455 9.246 9.436 431,300 +0.14(+1.54%)
Aug 18, 2023 8.903 9.341 8.817 9.293 375,606 +0.38(+4.27%)
Aug 17, 2023 9.103 9.103 8.879 8.912 192,550 -0.07(-0.74%)
Aug 16, 2023 8.788 8.988 8.731 8.979 562,981 +0.25(+2.84%)
Aug 15, 2023 8.912 8.969 8.693 8.731 279,978 -0.21(-2.34%)
Aug 14, 2023 9.217 9.320 8.874 8.941 794,760 -0.37(-3.99%)
Aug 11, 2023 8.941 9.312 8.855 9.312 585,266 +0.42(+4.71%)
Aug 10, 2023 8.665 9.026 8.595 8.893 777,491 +0.32(+3.78%)
Aug 09, 2023 8.569 8.807 8.474 8.569 943,249 +0.18(+2.16%)
Aug 08, 2023 7.989 8.484 7.941 8.389 3,545,939 +0.30(+3.77%)
Aug 07, 2023 7.893 8.093 7.665 8.084 2,275,352 +0.20(+2.54%)
Aug 04, 2023 8.046 8.084 7.808 7.884 1,266,278 -0.10(-1.19%)
Aug 03, 2023 8.674 9.026 7.922 7.979 3,215,054 -0.96(-10.76%)
Aug 02, 2023 9.226 9.264 8.874 8.941 490,966 -0.30(-3.30%)
Aug 01, 2023 9.236 9.341 9.169 9.245 261,830 -0.08(-0.82%)
Jul 31, 2023 9.207 9.417 9.207 9.322 157,499 +0.18(+1.98%)
Jul 28, 2023 9.093 9.303 9.093 9.141 324,387 -0.03(-0.31%)
Jul 27, 2023 9.282 9.329 9.057 9.169 434,911 -0.05(-0.51%)
Jul 26, 2023 9.244 9.376 9.179 9.216 230,487 -0.07(-0.71%)
Jul 25, 2023 9.216 9.451 9.169 9.282 620,336 +0.13(+1.43%)
Jul 24, 2023 9.104 9.263 9.038 9.151 345,032 +0.12(+1.35%)
Jul 21, 2023 9.272 9.330 9.010 9.029 369,432 -0.27(-2.92%)
Jul 20, 2023 9.301 9.376 9.216 9.301 211,494 +0.03(+0.30%)
Jul 19, 2023 9.310 9.338 9.235 9.272 270,775 +0.04(+0.41%)
Jul 18, 2023 9.057 9.324 9.047 9.235 313,674 +0.22(+2.39%)
Jul 17, 2023 9.001 9.188 8.813 9.019 326,181 +0.02(+0.21%)
Jul 14, 2023 9.263 9.282 8.982 9.001 187,705 -0.19(-2.04%)
Jul 13, 2023 9.216 9.282 9.094 9.188 165,301 -0.03(-0.31%)
Jul 12, 2023 9.310 9.352 9.141 9.216 305,745 -0.04(-0.41%)
Jul 11, 2023 9.038 9.254 9.038 9.254 385,473 +0.22(+2.39%)
Jul 10, 2023 9.019 9.085 8.832 9.038 471,807 -0.06(-0.62%)
Jul 07, 2023 8.841 9.113 8.822 9.094 326,715 +0.30(+3.41%)
Jul 06, 2023 8.747 8.832 8.672 8.794 297,421 -0.06(-0.64%)
Jul 05, 2023 9.169 9.169 8.785 8.851 649,506 -0.23(-2.58%)
Jul 03, 2023 9.282 9.282 9.029 9.085 49,073 +0.13(+1.47%)
Jun 30, 2023 9.066 9.188 8.954 8.954 243,345 -0.09(-1.04%)
Jun 29, 2023 8.888 9.113 8.888 9.047 205,658 +0.16(+1.79%)
Jun 28, 2023 8.794 8.982 8.700 8.888 567,375 +0.04(+0.42%)
Jun 27, 2023 8.897 8.954 8.822 8.851 144,267 -0.05(-0.53%)
Jun 26, 2023 8.550 8.972 8.550 8.897 317,665 +0.29(+3.38%)
Jun 23, 2023 8.907 8.954 8.583 8.607 362,028 -0.38(-4.18%)
Jun 22, 2023 9.104 9.108 8.972 8.982 230,148 -0.16(-1.74%)
Jun 21, 2023 8.991 9.244 8.991 9.141 324,708 +0.10(+1.14%)
Jun 20, 2023 9.347 9.385 8.879 9.038 780,347 -0.34(-3.60%)
Jun 16, 2023 9.469 9.577 9.329 9.376 2,003,387 -0.05(-0.50%)
Jun 15, 2023 9.338 9.601 9.291 9.422 673,891 +0.19(+2.03%)
May 08, 2023 9.441 9.769 9.132 9.235 429,556 -0.16(-1.70%)
May 05, 2023 9.544 9.694 9.263 9.394 460,407 +0.02(+0.20%)
May 04, 2023 9.704 9.774 9.085 9.376 683,522 -0.49(-4.94%)
May 03, 2023 9.938 10.06 9.741 9.863 727,310 -0.08(-0.75%)
May 02, 2023 10.17 10.17 9.854 9.938 379,147 -0.35(-3.37%)
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.