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 (%)
Jul 31, 2007 10.93 11.18 10.87 11.15 124,073 +0.22(+2.03%)
Jul 30, 2007 10.93 11.02 10.47 10.93 327,705 -0.03(-0.29%)
Jul 27, 2007 11.15 11.15 10.79 10.96 166,062 -0.10(-0.89%)
Jul 26, 2007 11.09 11.15 10.79 11.06 274,666 -0.03(-0.28%)
Jul 25, 2007 11.40 11.66 11.09 11.09 281,612 -0.23(-2.07%)
Jul 24, 2007 11.34 11.55 11.18 11.32 306,237 -0.02(-0.14%)
Jul 23, 2007 11.39 11.47 11.23 11.34 243,727 +0.07(+0.62%)
Jul 20, 2007 11.28 11.40 11.17 11.27 96,606 -0.08(-0.67%)
Jul 19, 2007 11.31 11.40 11.27 11.35 64,088 +0.10(+0.87%)
Jul 18, 2007 11.37 11.46 11.15 11.25 207,105 -0.25(-2.20%)
Jul 17, 2007 11.69 11.88 11.48 11.50 93,449 -0.20(-1.73%)
Jul 16, 2007 11.58 11.77 11.58 11.70 647,834 +0.01(+0.10%)
Jul 13, 2007 11.78 11.78 11.56 11.69 59,037 -0.03(-0.24%)
Jul 12, 2007 11.77 11.83 11.56 11.72 170,167 -0.05(-0.46%)
Jul 11, 2007 11.49 11.77 11.37 11.77 103,552 +0.28(+2.40%)
Jul 10, 2007 11.38 11.55 11.30 11.50 395,583 +0.06(+0.50%)
Jul 09, 2007 11.60 11.72 11.23 11.44 175,218 -0.10(-0.91%)
Jul 06, 2007 11.40 11.74 11.38 11.55 117,443 +0.15(+1.28%)
Jul 05, 2007 11.13 11.40 10.93 11.40 184,689 +0.27(+2.42%)
Jul 03, 2007 11.08 11.23 11.06 11.13 274,666 +0.06(+0.57%)
Jul 02, 2007 11.15 11.19 11.00 11.07 155,328 +0.02(+0.17%)
Jun 29, 2007 11.11 11.15 11.02 11.05 101,973 -0.04(-0.34%)
Jun 28, 2007 11.13 11.18 10.88 11.09 67,245 -0.05(-0.43%)
Jun 27, 2007 10.95 11.40 10.84 11.13 228,257 +0.21(+1.88%)
Jun 26, 2007 10.52 10.96 10.51 10.93 1,151,706 +0.45(+4.26%)
Jun 25, 2007 10.60 10.61 10.40 10.48 257,934 -0.05(-0.51%)
Jun 22, 2007 10.67 10.97 10.34 10.54 148,383 -0.21(-1.95%)
Jun 21, 2007 10.56 10.79 10.14 10.74 99,448 +0.18(+1.74%)
Jun 20, 2007 10.30 10.81 10.30 10.56 110,498 +0.09(+0.85%)
Jun 19, 2007 10.45 10.58 10.36 10.47 73,244 +0.02(+0.18%)
Jun 18, 2007 10.49 10.52 10.36 10.45 218,154 +0.04(+0.40%)
Jun 15, 2007 10.76 10.77 10.41 10.41 83,978 -0.27(-2.49%)
Jun 14, 2007 10.60 10.79 10.53 10.68 88,714 +0.15(+1.38%)
Jun 13, 2007 10.55 10.69 10.49 10.53 164,168 +0.01(+0.10%)
Jun 12, 2007 10.53 10.74 10.48 10.52 55,880 -0.01(-0.10%)
Jun 11, 2007 10.65 10.65 10.48 10.53 128,177 -0.03(-0.33%)
Jun 08, 2007 9.968 10.80 9.886 10.57 287,926 +0.43(+4.25%)
Jun 07, 2007 10.44 10.57 9.968 10.14 173,008 -0.34(-3.26%)
Jun 06, 2007 11.06 11.13 10.04 10.48 329,884 -0.50(-4.56%)
Jun 05, 2007 11.02 11.06 10.93 10.98 31,570 -0.09(-0.80%)
Jun 04, 2007 10.87 11.13 10.86 11.07 71,034 +0.25(+2.31%)
Jun 01, 2007 11.19 11.20 10.79 10.82 105,446 -0.36(-3.26%)
May 31, 2007 11.23 11.24 11.11 11.18 111,760 +0.08(+0.74%)
May 30, 2007 10.96 11.24 10.84 11.10 130,703 +0.07(+0.66%)
May 29, 2007 11.07 11.15 10.79 11.03 347,099 +0.21(+1.90%)
May 25, 2007 10.29 10.95 10.18 10.82 316,971 +0.52(+5.01%)
May 24, 2007 10.68 10.77 10.26 10.30 108,919 -0.27(-2.52%)
May 23, 2007 10.39 10.77 10.39 10.57 86,188 +0.28(+2.71%)
May 22, 2007 10.42 10.50 10.19 10.29 65,667 -0.10(-0.98%)
May 21, 2007 9.841 10.45 9.821 10.39 236,472 +0.48(+4.79%)
May 18, 2007 10.24 10.24 9.819 9.917 283,190 -0.40(-3.84%)
May 17, 2007 10.22 10.36 9.819 10.31 369,379 -0.11(-1.06%)
May 16, 2007 10.94 11.07 10.14 10.42 199,212 -0.48(-4.36%)
May 15, 2007 11.20 11.20 10.70 10.90 278,455 -0.30(-2.66%)
May 14, 2007 11.14 11.24 10.65 11.20 233,624 +0.13(+1.20%)
May 11, 2007 11.09 11.20 10.52 11.06 371,273 -0.03(-0.31%)
May 10, 2007 10.61 11.21 10.55 11.10 520,288 +0.53(+5.00%)
May 09, 2007 10.66 10.70 10.46 10.57 192,898 -0.07(-0.68%)
May 08, 2007 10.44 10.73 10.20 10.64 231,414 +0.29(+2.75%)
May 07, 2007 10.14 10.69 10.14 10.36 423,681 +0.38(+3.78%)
May 04, 2007 9.176 10.14 9.176 9.981 238,360 +0.82(+8.96%)
May 03, 2007 9.502 9.895 9.160 9.160 352,331 -0.41(-4.24%)
May 02, 2007 9.483 9.661 9.395 9.566 141,121 -0.03(-0.33%)
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.