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 (%)
May 28, 2021 7.954 7.954 7.728 7.820 1,218,927 -0.07(-0.85%)
May 27, 2021 7.895 8.029 7.828 7.887 402,270 -0.07(-0.84%)
May 26, 2021 7.870 7.983 7.820 7.954 586,319 +0.08(+1.06%)
May 25, 2021 8.037 8.121 7.822 7.870 622,491 -0.23(-2.79%)
May 24, 2021 8.221 8.238 7.912 8.096 686,894 -0.12(-1.43%)
May 21, 2021 7.954 8.238 7.928 8.213 517,756 +0.28(+3.59%)
May 20, 2021 7.795 7.962 7.761 7.928 556,957 +0.11(+1.39%)
May 19, 2021 7.987 7.987 7.744 7.820 797,097 -0.23(-2.81%)
May 18, 2021 8.071 8.196 7.979 8.046 640,547 -0.03(-0.31%)
May 17, 2021 7.887 8.079 7.870 8.071 926,195 +0.09(+1.15%)
May 14, 2021 8.046 8.250 7.803 7.979 2,237,821 +0.02(+0.21%)
May 13, 2021 8.180 8.330 7.761 7.962 751,485 -0.02(-0.21%)
May 12, 2021 8.314 8.523 7.954 7.979 775,175 -0.29(-3.54%)
May 11, 2021 7.853 8.406 7.853 8.272 650,048 +0.22(+2.70%)
May 10, 2021 7.878 8.548 7.861 8.054 1,899,131 +0.20(+2.56%)
May 07, 2021 7.828 8.121 7.811 7.853 579,944 +0.02(+0.21%)
May 06, 2021 7.912 7.962 7.629 7.836 731,416 -0.02(-0.21%)
May 05, 2021 7.786 8.196 7.619 7.853 1,016,145 +0.08(+1.08%)
May 04, 2021 7.769 7.887 7.677 7.769 501,816 -0.08(-0.96%)
May 03, 2021 7.803 7.928 7.619 7.845 833,615 +0.15(+1.96%)
Apr 30, 2021 8.012 8.129 7.694 7.694 793,939 -0.41(-5.06%)
Apr 29, 2021 7.987 8.138 7.882 8.104 581,269 +0.15(+1.89%)
Apr 28, 2021 7.838 8.020 7.838 7.954 577,696 +0.14(+1.79%)
Apr 27, 2021 7.748 7.945 7.715 7.813 604,071 +0.02(+0.32%)
Apr 26, 2021 7.715 7.879 7.715 7.789 317,412 +0.07(+0.96%)
Apr 23, 2021 7.632 7.780 7.624 7.715 892,861 +0.05(+0.65%)
Apr 22, 2021 7.780 7.805 7.583 7.665 466,176 -0.08(-1.06%)
Apr 21, 2021 7.311 7.772 7.253 7.748 627,093 +0.25(+3.30%)
Apr 20, 2021 7.599 7.665 7.298 7.500 852,311 -0.15(-1.94%)
Apr 19, 2021 7.624 7.846 7.583 7.649 420,801 -0.03(-0.43%)
Apr 16, 2021 7.871 7.884 7.616 7.682 521,230 -0.18(-2.31%)
Apr 15, 2021 7.731 7.863 7.657 7.863 513,011 +0.12(+1.49%)
Apr 14, 2021 7.723 7.830 7.558 7.748 717,744 +0.16(+2.17%)
Apr 13, 2021 7.616 7.706 7.451 7.583 399,549 -0.10(-1.29%)
Apr 12, 2021 7.830 7.962 7.591 7.682 886,389 -0.01(-0.11%)
Apr 09, 2021 8.036 8.226 7.616 7.690 964,324 -0.35(-4.31%)
Apr 08, 2021 7.921 8.094 7.805 8.036 318,844 +0.09(+1.14%)
Apr 07, 2021 7.838 7.954 7.748 7.945 894,200 +0.10(+1.26%)
Apr 06, 2021 7.624 7.871 7.624 7.846 871,753 +0.14(+1.82%)
Apr 05, 2021 7.723 7.723 7.401 7.706 678,790 -0.04(-0.53%)
Apr 01, 2021 7.731 7.863 7.607 7.748 555,323 +0.05(+0.64%)
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%)
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.