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 )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2003 2.397 2.397 2.397 2.397 1,564 -0.03(-1.42%)
Jul 30, 2003 2.340 2.432 2.340 2.432 16,163 +0.05(+2.26%)
Jul 29, 2003 2.378 2.378 2.340 2.378 20,856 +0.02(+0.81%)
Jul 28, 2003 2.359 2.359 2.347 2.359 4,431 +0.00(+0.00%)
Jul 25, 2003 2.371 2.394 2.359 2.359 12,513 +0.00(+0.00%)
Jul 24, 2003 2.359 2.359 2.359 2.359 1,042 +0.02(+0.82%)
Jul 23, 2003 2.344 2.374 2.340 2.340 19,031 +0.00(+0.00%)
Jul 22, 2003 2.363 2.371 2.340 2.340 27,373 -0.02(-0.97%)
Jul 21, 2003 2.390 2.432 2.363 2.363 15,381 -0.02(-0.81%)
Jul 18, 2003 2.367 2.382 2.367 2.382 2,346 +0.00(+0.00%)
Jul 17, 2003 2.359 2.413 2.359 2.382 21,899 +0.02(+0.65%)
Jul 16, 2003 2.359 2.386 2.359 2.367 29,459 -0.03(-1.12%)
Jul 15, 2003 2.359 2.394 2.359 2.394 22,681 +0.02(+0.65%)
Jul 14, 2003 2.378 2.386 2.324 2.378 25,288 -0.02(-0.80%)
Jul 11, 2003 2.378 2.397 2.378 2.397 17,727 +0.00(+0.00%)
Jul 10, 2003 2.382 2.397 2.382 2.397 521 +0.02(+0.81%)
Jul 09, 2003 2.397 2.397 2.317 2.378 33,109 +0.00(+0.00%)
Jul 08, 2003 2.382 2.382 2.359 2.378 21,116 -0.04(-1.59%)
Jul 07, 2003 2.367 2.417 2.309 2.417 17,727 +0.04(+1.61%)
Jul 03, 2003 2.371 2.378 2.347 2.378 47,969 +0.03(+1.47%)
Jul 02, 2003 2.324 2.371 2.324 2.344 16,424 +0.02(+0.83%)
Jul 01, 2003 2.344 2.344 2.324 2.324 7,821 -0.02(-0.66%)
Jun 30, 2003 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Jun 27, 2003 2.340 2.371 2.340 2.340 11,210 +0.00(+0.00%)
Jun 26, 2003 2.344 2.344 2.340 2.340 9,646 +0.00(+0.00%)
Jun 25, 2003 2.328 2.371 2.328 2.340 11,470 -0.01(-0.49%)
Jun 24, 2003 2.359 2.359 2.328 2.351 13,817 -0.00(-0.16%)
Jun 23, 2003 2.359 2.359 2.328 2.355 12,253 +0.03(+1.49%)
Jun 20, 2003 2.340 2.340 2.321 2.321 15,902 -0.01(-0.33%)
Jun 19, 2003 2.309 2.340 2.305 2.328 59,701 +0.02(+0.83%)
Jun 18, 2003 2.321 2.340 2.305 2.309 43,016 -0.04(-1.79%)
Jun 17, 2003 2.321 2.378 2.321 2.351 24,506 -0.01(-0.33%)
Jun 16, 2003 2.321 2.359 2.321 2.359 22,941 +0.00(+0.00%)
Jun 13, 2003 2.374 2.374 2.359 2.359 32,848 -0.02(-0.65%)
Jun 12, 2003 2.367 2.405 2.363 2.374 17,727 -0.01(-0.32%)
Jun 11, 2003 2.424 2.432 2.359 2.382 47,187 -0.04(-1.74%)
Jun 10, 2003 2.436 2.436 2.424 2.424 19,552 -0.01(-0.47%)
Jun 09, 2003 2.397 2.436 2.378 2.436 67,261 +0.02(+0.95%)
Jun 06, 2003 2.394 2.413 2.394 2.413 21,899 +0.02(+0.64%)
Jun 05, 2003 2.340 2.401 2.321 2.397 31,545 +0.06(+2.46%)
Jun 04, 2003 2.359 2.378 2.305 2.340 23,202 -0.02(-0.81%)
Jun 03, 2003 2.397 2.432 2.359 2.359 90,724 -0.03(-1.28%)
Jun 02, 2003 2.397 2.417 2.359 2.390 31,284 -0.03(-1.42%)
May 30, 2003 2.417 2.528 2.417 2.424 91,246 +0.03(+1.12%)
May 29, 2003 2.378 2.397 2.271 2.397 134,001 +0.04(+1.63%)
May 28, 2003 2.432 2.436 2.340 2.359 39,366 -0.07(-3.00%)
May 27, 2003 2.405 2.436 2.340 2.432 87,335 +0.05(+2.26%)
May 23, 2003 2.301 2.436 2.301 2.378 150,686 +0.08(+3.33%)
May 22, 2003 2.290 2.305 2.244 2.301 42,755 +0.01(+0.50%)
May 21, 2003 2.206 2.298 2.206 2.290 61,526 +0.08(+3.65%)
May 20, 2003 2.186 2.252 2.186 2.209 69,086 +0.00(+0.17%)
May 19, 2003 2.206 2.240 2.137 2.206 58,397 -0.08(-3.36%)
May 16, 2003 2.144 2.282 2.110 2.282 53,183 +0.14(+6.44%)
May 15, 2003 2.071 2.144 2.071 2.144 70,650 +0.09(+4.49%)
May 14, 2003 2.071 2.071 1.995 2.052 64,393 -0.05(-2.37%)
May 13, 2003 1.857 2.167 1.857 2.102 243,236 +0.25(+13.46%)
May 12, 2003 1.860 1.860 1.841 1.853 120,445 +0.01(+0.42%)
May 09, 2003 1.841 1.880 1.822 1.845 177,017 +0.00(+0.21%)
May 08, 2003 1.860 1.860 1.807 1.841 21,899 -0.03(-1.64%)
May 07, 2003 1.826 1.876 1.822 1.872 29,459 +0.03(+1.67%)
May 06, 2003 1.822 1.845 1.822 1.841 80,557 +0.00(+0.21%)
May 05, 2003 1.837 1.880 1.837 1.837 27,895 +0.03(+1.92%)
May 02, 2003 1.872 1.880 1.803 1.803 174,149 -0.06(-3.09%)
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.