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 (%)
Aug 31, 2004 3.532 3.560 3.532 3.560 5,367 +0.03(+0.81%)
Aug 30, 2004 3.643 3.643 3.532 3.532 10,418 -0.10(-2.62%)
Aug 27, 2004 3.595 3.627 3.579 3.627 3,157 +0.02(+0.44%)
Aug 26, 2004 3.643 3.643 3.611 3.611 13,891 -0.03(-0.70%)
Aug 25, 2004 3.643 3.643 3.579 3.636 22,731 +0.03(+0.70%)
Aug 24, 2004 3.532 3.611 3.532 3.611 14,522 +0.10(+2.70%)
Aug 23, 2004 3.500 3.516 3.500 3.516 4,419 +0.02(+0.45%)
Aug 20, 2004 3.484 3.500 3.468 3.500 11,996 +0.01(+0.36%)
Aug 19, 2004 3.481 3.532 3.468 3.487 11,681 -0.03(-0.81%)
Aug 18, 2004 3.437 3.516 3.437 3.516 47,987 +0.08(+2.30%)
Aug 17, 2004 3.484 3.484 3.421 3.437 62,826 -0.05(-1.45%)
Aug 16, 2004 3.516 3.516 3.487 3.487 10,102 +0.00(+0.09%)
Aug 13, 2004 3.459 3.503 3.453 3.484 39,147 +0.06(+1.85%)
Aug 12, 2004 3.421 3.424 3.377 3.421 11,365 +0.03(+0.93%)
Aug 11, 2004 3.500 3.500 3.389 3.389 11,365 -0.10(-2.73%)
Aug 10, 2004 3.532 3.557 3.484 3.484 5,998 -0.00(-0.09%)
Aug 09, 2004 3.484 3.529 3.453 3.487 23,046 +0.00(+0.09%)
Aug 06, 2004 3.627 3.643 3.437 3.484 73,244 -0.17(-4.76%)
Aug 05, 2004 3.769 3.769 3.658 3.658 10,418 -0.13(-3.35%)
Aug 04, 2004 3.785 3.785 3.785 3.785 0 +0.00(+0.00%)
Aug 03, 2004 3.928 3.928 3.785 3.785 59,668 -0.14(-3.63%)
Aug 02, 2004 3.959 3.959 3.826 3.928 39,463 -0.02(-0.40%)
Jul 30, 2004 3.848 3.944 3.833 3.944 68,508 +0.13(+3.41%)
Jul 29, 2004 3.674 3.829 3.484 3.814 74,507 +0.11(+2.99%)
Jul 28, 2004 3.722 3.722 3.595 3.703 10,102 -0.09(-2.42%)
Jul 27, 2004 3.833 3.836 3.795 3.795 12,944 -0.05(-1.40%)
Jul 26, 2004 3.896 3.896 3.848 3.848 2,525 -0.08(-2.02%)
Jul 23, 2004 3.956 3.956 3.836 3.928 33,780 -0.00(-0.08%)
Jul 22, 2004 3.928 3.953 3.912 3.931 60,616 -0.01(-0.32%)
Jul 21, 2004 3.912 3.956 3.912 3.944 41,989 +0.01(+0.24%)
Jul 20, 2004 3.912 3.959 3.912 3.934 55,564 +0.07(+1.80%)
Jul 19, 2004 3.959 3.959 3.864 3.864 35,675 -0.06(-1.61%)
Jul 16, 2004 3.874 3.956 3.848 3.928 59,037 +0.06(+1.64%)
Jul 15, 2004 3.833 3.864 3.833 3.864 47,040 +0.02(+0.41%)
Jul 14, 2004 3.801 3.848 3.795 3.848 63,141 +0.08(+2.10%)
Jul 13, 2004 3.760 3.801 3.722 3.769 73,875 +0.00(+0.00%)
Jul 12, 2004 3.722 3.798 3.722 3.769 81,137 +0.05(+1.28%)
Jul 09, 2004 3.722 3.738 3.706 3.722 40,095 +0.00(+0.00%)
Jul 08, 2004 3.700 3.738 3.658 3.722 90,924 +0.05(+1.29%)
Jul 07, 2004 3.674 3.706 3.674 3.674 7,577 +0.02(+0.43%)
Jul 06, 2004 3.627 3.674 3.627 3.658 40,410 +0.05(+1.32%)
Jul 02, 2004 3.624 3.624 3.595 3.611 27,782 +0.03(+0.88%)
Jul 01, 2004 3.563 3.589 3.563 3.579 43,252 +0.02(+0.44%)
Jun 30, 2004 3.582 3.592 3.563 3.563 14,206 -0.02(-0.44%)
Jun 29, 2004 3.573 3.579 3.563 3.579 35,043 +0.02(+0.44%)
Jun 28, 2004 3.548 3.611 3.522 3.563 66,930 +0.05(+1.35%)
Jun 25, 2004 3.535 3.703 3.516 3.516 65,983 +0.00(+0.00%)
Jun 24, 2004 3.484 3.548 3.484 3.516 104,499 +0.03(+0.91%)
Jun 23, 2004 3.465 3.484 3.437 3.484 16,416 +0.03(+0.92%)
Jun 22, 2004 3.462 3.484 3.405 3.453 25,888 +0.02(+0.46%)
Jun 21, 2004 3.361 3.437 3.342 3.437 26,203 +0.07(+2.17%)
Jun 18, 2004 3.389 3.453 3.361 3.364 40,410 -0.06(-1.67%)
Jun 17, 2004 3.386 3.430 3.386 3.421 18,942 +0.05(+1.60%)
Jun 16, 2004 3.389 3.437 3.358 3.367 21,468 -0.02(-0.65%)
Jun 15, 2004 3.326 3.399 3.326 3.389 24,941 +0.05(+1.42%)
Jun 14, 2004 3.294 3.342 3.278 3.342 49,566 +0.03(+0.96%)
Jun 10, 2004 3.167 3.310 3.167 3.310 33,149 +0.13(+4.08%)
Jun 09, 2004 3.167 3.212 3.167 3.180 16,101 -0.00(-0.10%)
Jun 08, 2004 3.167 3.256 3.167 3.183 33,465 -0.01(-0.30%)
Jun 07, 2004 3.186 3.199 3.186 3.193 16,101 -0.00(-0.10%)
Jun 04, 2004 3.196 3.196 3.196 3.196 1,894 +0.03(+0.90%)
Jun 03, 2004 3.196 3.196 3.167 3.167 4,104 +0.00(+0.00%)
Jun 02, 2004 3.088 3.167 3.088 3.167 7,577 +0.08(+2.46%)
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.