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 -1.41 (-11.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.326 3.408 3.326 3.370 45,146 +0.04(+1.24%)
Aug 30, 2005 3.402 3.408 3.329 3.329 22,731 -0.06(-1.87%)
Aug 29, 2005 3.389 3.437 3.389 3.392 29,676 -0.05(-1.47%)
Aug 26, 2005 3.481 3.481 3.421 3.443 24,625 -0.04(-1.18%)
Aug 25, 2005 3.532 3.532 3.484 3.484 23,046 -0.06(-1.79%)
Aug 24, 2005 3.548 3.548 3.532 3.548 14,522 -0.03(-0.71%)
Aug 23, 2005 3.617 3.617 3.532 3.573 15,785 -0.06(-1.74%)
Aug 22, 2005 3.646 3.658 3.611 3.636 12,628 -0.02(-0.61%)
Aug 19, 2005 3.548 3.658 3.535 3.658 27,782 +0.13(+3.59%)
Aug 18, 2005 3.513 3.579 3.513 3.532 20,836 +0.00(+0.00%)
Aug 17, 2005 3.529 3.532 3.500 3.532 9,471 +0.01(+0.27%)
Aug 16, 2005 3.446 3.522 3.446 3.522 17,048 +0.04(+1.09%)
Aug 15, 2005 3.497 3.506 3.453 3.484 43,883 +0.02(+0.46%)
Aug 12, 2005 3.579 3.579 3.465 3.468 37,885 -0.11(-3.01%)
Aug 11, 2005 3.636 3.636 3.563 3.576 2,525 -0.06(-1.57%)
Aug 10, 2005 3.563 3.636 3.563 3.633 14,206 -0.01(-0.17%)
Aug 09, 2005 3.690 3.690 3.532 3.639 45,146 -0.04(-1.03%)
Aug 08, 2005 3.753 3.753 3.674 3.677 32,518 -0.06(-1.61%)
Aug 05, 2005 3.738 3.769 3.738 3.738 50,197 -0.00(-0.08%)
Aug 04, 2005 3.741 3.801 3.738 3.741 55,564 -0.06(-1.58%)
Aug 03, 2005 3.706 3.848 3.674 3.801 165,115 +0.12(+3.36%)
Aug 02, 2005 3.608 3.706 3.598 3.677 86,188 +0.07(+1.93%)
Aug 01, 2005 3.611 3.611 3.595 3.608 47,040 +0.04(+1.15%)
Jul 29, 2005 3.475 3.658 3.475 3.567 13,575 +0.12(+3.59%)
Jul 28, 2005 3.405 3.478 3.405 3.443 17,995 +0.00(+0.00%)
Jul 27, 2005 3.563 3.563 3.402 3.443 42,304 -0.17(-4.82%)
Jul 26, 2005 3.630 3.646 3.563 3.617 55,880 +0.01(+0.35%)
Jul 25, 2005 3.563 3.750 3.563 3.605 48,619 +0.04(+1.25%)
Jul 22, 2005 3.563 3.563 3.548 3.560 24,941 +0.06(+1.63%)
Jul 21, 2005 3.643 3.643 3.503 3.503 17,995 -0.14(-3.83%)
Jul 20, 2005 3.595 3.649 3.579 3.643 60,931 +0.10(+2.68%)
Jul 19, 2005 3.437 3.563 3.437 3.548 35,675 +0.10(+3.04%)
Jul 18, 2005 3.342 3.443 3.342 3.443 43,883 +0.12(+3.52%)
Jul 15, 2005 3.358 3.373 3.323 3.326 40,726 +0.01(+0.19%)
Jul 14, 2005 3.329 3.367 3.320 3.320 11,681 +0.02(+0.67%)
Jul 13, 2005 3.358 3.367 3.224 3.297 38,832 -0.11(-3.16%)
Jul 12, 2005 3.389 3.405 3.310 3.405 54,301 +0.03(+0.94%)
Jul 11, 2005 3.484 3.506 3.358 3.373 59,668 -0.08(-2.38%)
Jul 08, 2005 3.323 3.484 3.323 3.456 51,776 +0.13(+4.00%)
Jul 07, 2005 3.247 3.326 3.234 3.323 39,463 +0.13(+3.96%)
Jul 06, 2005 3.025 3.243 3.025 3.196 84,925 +0.14(+4.56%)
Jul 05, 2005 2.993 3.057 2.993 3.057 16,416 +0.05(+1.79%)
Jul 01, 2005 2.977 3.003 2.958 3.003 50,829 +0.03(+0.96%)
Jun 30, 2005 2.977 2.977 2.962 2.974 2,209 -0.04(-1.26%)
Jun 29, 2005 3.041 3.072 3.000 3.012 24,625 -0.03(-0.94%)
Jun 28, 2005 3.104 3.117 3.041 3.041 42,620 -0.05(-1.54%)
Jun 27, 2005 2.895 3.091 2.895 3.088 83,978 +0.23(+8.21%)
Jun 24, 2005 2.908 2.908 2.854 2.854 7,892 -0.06(-2.07%)
Jun 23, 2005 2.882 2.914 2.882 2.914 12,628 +0.02(+0.55%)
Jun 22, 2005 2.882 2.927 2.851 2.898 39,779 -0.02(-0.54%)
Jun 21, 2005 2.943 2.946 2.851 2.914 32,202 -0.03(-1.08%)
Jun 20, 2005 2.946 2.946 2.914 2.946 3,788 +0.00(+0.00%)
Jun 17, 2005 2.882 2.946 2.882 2.946 21,783 +0.01(+0.32%)
Jun 16, 2005 2.946 2.958 2.917 2.936 28,098 -0.01(-0.32%)
Jun 15, 2005 2.952 2.977 2.946 2.946 34,727 -0.02(-0.53%)
Jun 14, 2005 2.882 2.962 2.879 2.962 59,353 +0.06(+2.19%)
Jun 13, 2005 2.914 2.914 2.898 2.898 4,419 -0.03(-1.08%)
Jun 10, 2005 2.974 2.977 2.930 2.930 35,990 -0.06(-2.12%)
Jun 09, 2005 3.009 3.009 2.943 2.993 106,709 -0.10(-3.08%)
Jun 08, 2005 2.927 3.120 2.927 3.088 66,930 +0.19(+6.56%)
Jun 07, 2005 2.835 2.898 2.787 2.898 14,522 +0.05(+1.67%)
Jun 06, 2005 2.835 2.867 2.835 2.851 6,945 +0.00(+0.00%)
Jun 03, 2005 2.882 2.949 2.835 2.851 32,518 -0.05(-1.64%)
Jun 02, 2005 2.939 2.946 2.898 2.898 18,311 -0.06(-2.14%)
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.