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 (%)
Jun 30, 2020 5.409 5.515 5.264 5.485 760,568 +0.01(+0.14%)
Jun 29, 2020 5.333 5.530 5.181 5.477 1,829,415 +0.23(+4.34%)
Jun 26, 2020 5.469 5.523 5.067 5.249 1,325,773 -0.22(-4.03%)
Jun 25, 2020 5.553 5.910 5.439 5.469 1,352,380 -0.39(-6.61%)
Jun 24, 2020 6.290 6.343 5.705 5.857 1,895,441 -0.68(-10.45%)
Jun 23, 2020 6.821 6.821 6.480 6.540 755,242 -0.10(-1.49%)
Jun 22, 2020 6.632 6.833 6.358 6.639 2,031,893 +0.07(+1.04%)
Jun 19, 2020 7.186 7.270 6.472 6.571 2,758,836 -0.36(-5.26%)
Jun 18, 2020 6.776 7.276 6.776 6.935 1,760,856 -0.01(-0.11%)
Jun 17, 2020 6.890 7.161 6.730 6.943 1,423,891 -0.03(-0.44%)
Jun 16, 2020 7.558 7.596 6.670 6.973 3,599,726 +0.03(+0.44%)
Jun 15, 2020 6.077 7.163 5.735 6.943 2,781,180 +0.51(+7.91%)
Jun 12, 2020 6.920 7.125 6.290 6.434 1,949,102 +0.04(+0.59%)
Jun 11, 2020 6.897 7.080 6.069 6.396 2,623,607 -1.27(-16.55%)
Jun 10, 2020 7.703 7.794 6.973 7.665 2,410,817 -0.12(-1.56%)
Jun 09, 2020 8.196 8.196 7.406 7.786 1,951,675 -0.67(-7.91%)
Jun 08, 2020 9.176 9.176 8.232 8.455 2,018,910 +0.36(+4.41%)
Jun 05, 2020 7.763 8.158 7.490 8.098 1,618,678 +0.83(+11.39%)
Jun 04, 2020 6.837 7.285 6.730 7.270 1,064,360 +0.46(+6.69%)
Jun 03, 2020 6.419 6.966 6.419 6.814 1,414,832 +0.49(+7.68%)
Jun 02, 2020 6.176 6.556 6.138 6.328 963,495 +0.22(+3.61%)
Jun 01, 2020 6.138 6.252 6.047 6.107 856,624 +0.02(+0.25%)
May 29, 2020 6.366 6.366 5.948 6.092 2,952,746 -0.31(-4.86%)
May 28, 2020 6.571 6.571 6.229 6.404 982,395 -0.17(-2.54%)
May 27, 2020 6.419 6.670 6.138 6.571 1,739,216 +0.37(+6.00%)
May 26, 2020 6.077 6.313 6.039 6.199 1,391,363 +0.48(+8.37%)
May 22, 2020 5.530 5.766 5.416 5.720 1,265,744 +0.16(+2.87%)
May 21, 2020 5.507 5.661 5.355 5.561 1,448,167 +0.13(+2.38%)
May 20, 2020 5.447 5.652 5.340 5.431 2,933,547 +0.19(+3.62%)
May 19, 2020 5.401 5.826 5.241 5.241 3,198,767 -0.08(-1.43%)
May 18, 2020 5.317 5.596 5.257 5.317 1,989,425 +0.45(+9.20%)
May 15, 2020 4.641 4.869 4.459 4.869 1,321,561 +0.32(+7.01%)
May 14, 2020 4.474 4.748 4.262 4.550 1,257,653 -0.13(-2.76%)
May 13, 2020 4.581 4.687 4.178 4.679 1,909,244 +0.10(+2.16%)
May 12, 2020 4.649 4.900 4.565 4.581 797,383 -0.14(-2.90%)
May 11, 2020 4.801 4.823 4.467 4.717 976,911 -0.17(-3.42%)
May 08, 2020 4.596 4.938 4.596 4.884 4,026,819 +0.35(+7.71%)
May 07, 2020 3.988 4.611 3.935 4.535 2,717,030 +0.57(+14.37%)
May 06, 2020 3.920 4.011 3.623 3.965 2,552,777 +0.16(+4.19%)
May 05, 2020 4.018 4.102 3.692 3.806 1,876,410 -0.06(-1.57%)
May 04, 2020 4.140 4.140 3.646 3.867 3,256,158 -0.39(-9.11%)
May 01, 2020 4.277 4.383 4.079 4.254 2,286,370 -0.29(-6.35%)
Apr 30, 2020 4.611 4.998 4.262 4.543 2,884,056 +0.06(+1.36%)
Apr 29, 2020 4.000 4.489 3.956 4.482 4,036,230 +0.68(+17.93%)
Apr 28, 2020 3.778 3.956 3.578 3.800 2,053,817 +0.08(+2.19%)
Apr 27, 2020 3.526 3.756 3.467 3.719 2,785,421 +0.04(+1.01%)
Apr 24, 2020 3.926 4.067 3.430 3.682 3,885,944 -0.10(-2.55%)
Apr 23, 2020 3.474 3.815 3.341 3.778 2,861,530 +0.46(+13.84%)
Apr 22, 2020 3.393 3.467 3.200 3.319 1,941,427 +0.10(+2.99%)
Apr 21, 2020 3.348 3.537 3.171 3.222 2,376,935 -0.26(-7.45%)
Apr 20, 2020 3.593 3.948 3.348 3.482 2,225,082 -0.34(-8.91%)
Apr 17, 2020 3.741 3.860 3.563 3.823 5,823,449 +0.18(+4.88%)
Apr 16, 2020 3.719 3.778 3.556 3.645 1,175,777 -0.14(-3.72%)
Apr 15, 2020 3.860 3.941 3.563 3.785 2,101,375 -0.29(-7.09%)
Apr 14, 2020 3.926 4.089 3.793 4.074 3,213,693 +0.28(+7.42%)
Apr 13, 2020 3.963 4.052 3.608 3.793 2,164,356 +0.10(+2.61%)
Apr 09, 2020 3.823 4.297 3.260 3.697 4,749,067 +0.09(+2.46%)
Apr 08, 2020 3.260 3.741 3.200 3.608 2,790,836 +0.42(+13.26%)
Apr 07, 2020 3.141 3.682 3.141 3.185 4,618,431 +0.14(+4.62%)
Apr 06, 2020 2.941 3.148 2.793 3.045 1,476,309 +0.22(+7.87%)
Apr 03, 2020 3.222 3.297 2.585 2.822 3,916,451 -0.34(-10.77%)
Apr 02, 2020 2.852 3.482 2.726 3.163 2,584,276 +0.48(+17.96%)
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.