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 (%)
Apr 30, 2008 6.161 6.211 6.094 6.094 239,266 -0.11(-1.84%)
Apr 29, 2008 6.303 6.332 6.192 6.208 83,741 -0.06(-0.91%)
Apr 28, 2008 6.367 6.430 6.256 6.265 99,495 -0.07(-1.10%)
Apr 25, 2008 6.335 6.354 6.316 6.335 72,755 -0.01(-0.20%)
Apr 24, 2008 6.395 6.395 6.335 6.348 56,196 +0.01(+0.10%)
Apr 23, 2008 6.430 6.472 6.303 6.341 53,964 -0.14(-2.20%)
Apr 22, 2008 6.382 6.493 6.382 6.484 115,044 +0.03(+0.39%)
Apr 21, 2008 6.433 6.465 6.367 6.458 63,204 +0.04(+0.69%)
Apr 18, 2008 6.338 6.525 6.240 6.414 301,991 +0.19(+3.05%)
Apr 17, 2008 5.974 6.224 5.974 6.224 170,864 +0.14(+2.34%)
Apr 16, 2008 6.034 6.082 5.939 6.082 162,776 +0.06(+1.05%)
Apr 15, 2008 6.101 6.113 5.907 6.018 596,535 -0.10(-1.66%)
Apr 14, 2008 6.145 6.158 6.097 6.120 80,534 -0.08(-1.28%)
Apr 11, 2008 6.272 6.303 6.177 6.199 42,620 -0.10(-1.63%)
Apr 10, 2008 6.398 6.430 6.300 6.302 93,765 -0.06(-0.92%)
Apr 09, 2008 6.506 6.521 6.351 6.360 86,504 -0.09(-1.42%)
Apr 08, 2008 6.443 6.471 6.417 6.452 108,288 +0.02(+0.30%)
Apr 07, 2008 6.335 6.462 6.291 6.433 254,461 +0.12(+1.86%)
Apr 04, 2008 6.224 6.329 6.224 6.316 102,905 +0.03(+0.45%)
Apr 03, 2008 6.091 6.332 6.091 6.287 95,344 +0.16(+2.64%)
Apr 02, 2008 6.192 6.192 6.066 6.126 64,404 -0.03(-0.57%)
Apr 01, 2008 5.993 6.227 5.980 6.161 178,375 +0.19(+3.24%)
Mar 31, 2008 6.192 6.256 5.812 5.968 302,449 -0.19(-3.14%)
Mar 28, 2008 6.322 6.393 6.113 6.161 108,919 -0.23(-3.62%)
Mar 27, 2008 6.335 6.516 6.335 6.392 67,877 -0.01(-0.10%)
Mar 26, 2008 6.303 6.436 6.303 6.398 105,932 +0.11(+1.71%)
Mar 25, 2008 6.446 6.452 6.246 6.291 346,964 -0.12(-1.93%)
Mar 24, 2008 6.341 6.496 6.303 6.414 212,472 +0.02(+0.25%)
Mar 21, 2008 5.933 6.398 5.676 6.398 298,976 +0.00(+0.00%)
Mar 20, 2008 5.933 6.398 5.676 6.398 298,976 +0.41(+6.77%)
Mar 19, 2008 5.876 6.056 5.876 5.993 196,055 +0.02(+0.26%)
Mar 18, 2008 6.053 6.053 5.923 5.977 81,800 +0.03(+0.43%)
Mar 17, 2008 5.796 6.145 5.796 5.952 138,438 -0.18(-2.89%)
Mar 14, 2008 6.284 6.573 6.116 6.129 136,386 -0.23(-3.64%)
Mar 13, 2008 6.351 6.430 6.047 6.360 178,059 -0.03(-0.54%)
Mar 12, 2008 6.747 6.747 6.386 6.395 143,331 -0.07(-1.13%)
Mar 11, 2008 6.449 6.493 6.341 6.468 119,811 +0.09(+1.39%)
Mar 10, 2008 6.414 6.477 6.177 6.379 293,293 -0.09(-1.42%)
Mar 07, 2008 6.446 6.604 6.430 6.471 58,721 -0.07(-1.11%)
Mar 06, 2008 6.493 6.791 6.493 6.544 184,689 +0.01(+0.19%)
Mar 05, 2008 6.747 6.766 6.509 6.531 107,656 -0.14(-2.04%)
Mar 04, 2008 6.858 6.858 6.541 6.668 307,184 -0.22(-3.26%)
Mar 03, 2008 6.873 7.016 6.731 6.892 112,392 +0.08(+1.21%)
Feb 29, 2008 6.810 6.896 6.794 6.810 193,213 -0.11(-1.56%)
Feb 28, 2008 6.943 6.968 6.807 6.918 122,662 -0.03(-0.46%)
Feb 27, 2008 7.010 7.010 6.810 6.949 145,857 +0.03(+0.46%)
Feb 26, 2008 6.937 7.007 6.813 6.918 104,499 -0.06(-0.86%)
Feb 25, 2008 6.937 7.003 6.775 6.978 221,779 +0.21(+3.04%)
Feb 22, 2008 6.788 6.788 6.699 6.772 77,032 -0.02(-0.23%)
Feb 21, 2008 6.984 7.073 6.788 6.788 203,395 -0.12(-1.74%)
Feb 20, 2008 6.810 6.953 6.744 6.908 283,190 +0.15(+2.25%)
Feb 19, 2008 6.658 6.807 6.652 6.756 137,649 +0.04(+0.61%)
Feb 18, 2008 6.747 6.747 6.652 6.715 0 +0.00(+0.00%)
Feb 15, 2008 6.747 6.747 6.652 6.715 149,961 +0.00(+0.05%)
Feb 14, 2008 6.544 6.747 6.139 6.712 629,207 +0.22(+3.37%)
Feb 13, 2008 6.588 6.588 6.367 6.493 211,799 +0.07(+1.03%)
Feb 12, 2008 6.465 6.541 6.338 6.427 141,121 -0.06(-0.88%)
Feb 11, 2008 6.436 6.579 6.436 6.484 247,910 -0.08(-1.25%)
Feb 08, 2008 6.671 6.778 6.493 6.566 754,812 -0.06(-0.91%)
Feb 07, 2008 6.462 6.712 6.376 6.626 240,570 +0.05(+0.82%)
Feb 06, 2008 6.652 6.848 6.477 6.573 102,921 -0.03(-0.38%)
Feb 05, 2008 6.820 6.820 6.265 6.598 694,622 -0.24(-3.48%)
Feb 04, 2008 6.886 6.889 6.775 6.835 476,404 -0.05(-0.69%)
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.