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, 2004 3.247 3.259 3.183 3.218 27,782 -0.06(-1.74%)
Apr 29, 2004 3.231 3.275 3.228 3.275 8,524 +0.09(+2.78%)
Apr 28, 2004 3.221 3.231 3.186 3.186 6,314 -0.11(-3.27%)
Apr 27, 2004 3.202 3.373 3.202 3.294 35,990 +0.11(+3.48%)
Apr 26, 2004 3.167 3.209 3.167 3.183 43,252 +0.01(+0.40%)
Apr 23, 2004 3.361 3.389 3.158 3.171 70,718 -0.21(-6.19%)
Apr 22, 2004 3.377 3.405 3.377 3.380 4,735 +0.00(+0.09%)
Apr 21, 2004 3.434 3.437 3.373 3.377 15,469 -0.04(-1.30%)
Apr 20, 2004 3.468 3.468 3.411 3.421 15,469 -0.05(-1.55%)
Apr 19, 2004 3.548 3.579 3.453 3.475 26,519 -0.09(-2.49%)
Apr 16, 2004 3.706 3.706 3.563 3.563 19,258 -0.14(-3.85%)
Apr 15, 2004 3.848 3.848 3.706 3.706 24,941 -0.17(-4.49%)
Apr 14, 2004 3.959 3.959 3.880 3.880 11,681 -0.08(-2.00%)
Apr 13, 2004 4.023 4.032 3.959 3.959 31,570 -0.03(-0.79%)
Apr 12, 2004 3.991 4.007 3.959 3.991 13,891 +0.02(+0.40%)
Apr 08, 2004 4.007 4.007 3.959 3.975 42,936 -0.02(-0.40%)
Apr 07, 2004 4.023 4.023 3.959 3.991 55,880 -0.03(-0.79%)
Apr 06, 2004 4.023 4.023 4.020 4.023 6,629 -0.00(-0.08%)
Apr 05, 2004 4.077 4.089 4.013 4.026 41,042 +0.01(+0.32%)
Apr 02, 2004 4.118 4.130 4.013 4.013 22,099 -0.14(-3.28%)
Apr 01, 2004 3.953 4.178 3.931 4.149 29,992 +0.21(+5.22%)
Mar 31, 2004 3.925 3.959 3.880 3.944 86,819 -0.01(-0.32%)
Mar 30, 2004 3.801 4.007 3.772 3.956 48,619 +0.17(+4.43%)
Mar 29, 2004 3.801 3.801 3.788 3.788 11,365 +0.02(+0.42%)
Mar 26, 2004 3.769 3.801 3.769 3.772 30,939 +0.00(+0.08%)
Mar 25, 2004 3.769 3.801 3.738 3.769 31,570 -0.03(-0.83%)
Mar 24, 2004 3.795 3.833 3.785 3.801 10,734 +0.00(+0.00%)
Mar 23, 2004 3.674 3.820 3.674 3.801 20,521 +0.09(+2.48%)
Mar 22, 2004 3.722 3.722 3.643 3.709 20,836 -0.04(-1.18%)
Mar 19, 2004 3.785 3.801 3.738 3.753 15,154 +0.02(+0.42%)
Mar 18, 2004 3.769 3.833 3.738 3.738 40,410 -0.05(-1.26%)
Mar 17, 2004 3.801 3.801 3.769 3.785 3,472 +0.02(+0.42%)
Mar 16, 2004 3.769 3.769 3.769 3.769 12,944 +0.00(+0.00%)
Mar 15, 2004 3.769 3.801 3.753 3.769 41,989 +0.03(+0.85%)
Mar 12, 2004 3.744 3.753 3.738 3.738 63,141 -0.03(-0.67%)
Mar 11, 2004 3.772 3.785 3.757 3.763 29,360 -0.01(-0.17%)
Mar 10, 2004 3.785 3.785 3.769 3.769 6,629 -0.03(-0.83%)
Mar 09, 2004 3.798 3.801 3.741 3.801 20,521 +0.03(+0.84%)
Mar 08, 2004 3.785 3.833 3.753 3.769 40,095 -0.04(-1.00%)
Mar 05, 2004 3.674 3.864 3.674 3.807 50,513 +0.08(+2.21%)
Mar 04, 2004 3.516 3.801 3.513 3.725 82,084 +0.22(+6.43%)
Mar 03, 2004 3.437 3.544 3.437 3.500 28,729 +0.03(+0.91%)
Mar 02, 2004 3.468 3.468 3.389 3.468 21,468 +0.03(+0.74%)
Mar 01, 2004 3.320 3.443 3.278 3.443 27,782 +0.12(+3.72%)
Feb 27, 2004 3.247 3.320 3.247 3.320 8,839 +0.04(+1.16%)
Feb 26, 2004 3.167 3.326 3.167 3.281 46,093 +0.08(+2.57%)
Feb 25, 2004 3.215 3.215 3.136 3.199 112,076 -0.02(-0.49%)
Feb 24, 2004 3.294 3.294 3.057 3.215 374,430 -0.06(-1.93%)
Feb 23, 2004 3.310 3.310 3.278 3.278 42,936 -0.03(-0.96%)
Feb 20, 2004 3.263 3.310 3.263 3.310 53,354 +0.05(+1.46%)
Feb 19, 2004 3.263 3.266 3.247 3.263 43,883 +0.03(+0.98%)
Feb 18, 2004 3.167 3.247 3.167 3.231 122,179 +0.02(+0.49%)
Feb 17, 2004 3.167 3.231 3.167 3.215 137,964 +0.02(+0.69%)
Feb 13, 2004 3.215 3.228 3.158 3.193 862,832 -0.06(-1.75%)
Feb 12, 2004 3.152 3.323 3.152 3.250 48,619 +0.08(+2.60%)
Feb 11, 2004 3.294 3.294 3.123 3.167 43,252 -0.12(-3.57%)
Feb 10, 2004 3.294 3.297 3.250 3.285 27,466 +0.02(+0.68%)
Feb 09, 2004 3.389 3.389 3.263 3.263 41,042 -0.11(-3.29%)
Feb 06, 2004 3.405 3.405 3.345 3.373 29,676 -0.03(-0.93%)
Feb 05, 2004 3.437 3.437 3.405 3.405 16,101 +0.00(+0.00%)
Feb 04, 2004 3.424 3.453 3.405 3.405 19,258 -0.02(-0.65%)
Feb 03, 2004 3.516 3.516 3.421 3.427 47,040 -0.06(-1.64%)
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.