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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.385 5.464 5.302 5.458 195,423 +0.07(+1.35%)
Aug 30, 2006 5.299 5.388 5.296 5.385 142,069 +0.02(+0.30%)
Aug 29, 2006 5.537 5.698 5.236 5.369 283,190 -0.14(-2.47%)
Aug 28, 2006 5.575 6.075 5.458 5.505 472,931 +0.05(+0.93%)
Aug 25, 2006 5.312 5.537 5.312 5.454 178,375 +0.17(+3.24%)
Aug 24, 2006 5.081 5.287 5.047 5.283 116,812 +0.20(+3.99%)
Aug 23, 2006 5.115 5.115 5.052 5.081 62,510 -0.03(-0.56%)
Aug 22, 2006 5.093 5.112 5.068 5.109 65,036 +0.05(+1.00%)
Aug 21, 2006 5.090 5.179 4.992 5.058 134,491 +0.00(+0.06%)
Aug 18, 2006 5.071 5.084 4.979 5.055 122,810 -0.01(-0.13%)
Aug 17, 2006 5.005 5.226 4.967 5.062 242,148 +0.07(+1.33%)
Aug 16, 2006 5.074 5.195 4.910 4.995 398,740 -0.09(-1.74%)
Aug 15, 2006 4.780 5.087 4.751 5.084 371,905 +0.32(+6.72%)
Aug 14, 2006 4.853 4.941 4.754 4.764 100,079 -0.09(-1.83%)
Aug 11, 2006 4.903 4.910 4.767 4.853 57,143 +0.07(+1.39%)
Aug 10, 2006 4.872 5.005 4.783 4.786 232,046 +0.03(+0.67%)
Aug 09, 2006 4.529 4.830 4.529 4.754 355,803 +0.34(+7.60%)
Aug 08, 2006 4.406 4.491 4.390 4.419 181,216 +0.05(+1.09%)
Aug 07, 2006 4.339 4.434 4.339 4.371 45,777 -0.01(-0.14%)
Aug 04, 2006 4.419 4.434 4.311 4.377 200,475 -0.04(-0.93%)
Aug 03, 2006 4.466 4.466 4.327 4.419 169,219 +0.03(+0.72%)
Aug 02, 2006 4.339 4.466 4.339 4.387 109,235 +0.06(+1.47%)
Aug 01, 2006 4.308 4.415 4.292 4.324 70,403 +0.02(+0.37%)
Jul 31, 2006 4.308 4.355 4.276 4.308 42,620 +0.03(+0.74%)
Jul 28, 2006 4.244 4.311 3.548 4.276 23,362 +0.00(+0.00%)
Jul 27, 2006 4.371 4.434 4.165 4.276 48,619 -0.16(-3.57%)
Jul 26, 2006 4.419 4.434 4.339 4.434 53,670 +0.02(+0.36%)
Jul 25, 2006 4.403 4.425 4.355 4.419 101,973 +0.03(+0.72%)
Jul 24, 2006 4.244 4.387 4.229 4.387 57,459 +0.00(+0.00%)
Jul 21, 2006 4.371 4.403 4.363 4.387 25,572 +0.03(+0.69%)
Jul 20, 2006 4.434 4.434 4.339 4.357 52,407 +0.08(+1.89%)
Jul 19, 2006 4.197 4.276 4.178 4.276 45,146 +0.12(+2.90%)
Jul 18, 2006 3.975 4.197 3.959 4.156 175,218 -0.10(-2.45%)
Jul 17, 2006 4.301 4.308 4.213 4.260 56,511 -0.04(-0.96%)
Jul 14, 2006 4.308 4.308 4.251 4.301 20,836 -0.05(-1.09%)
Jul 13, 2006 4.324 4.371 4.244 4.349 90,292 -0.04(-0.87%)
Jul 12, 2006 4.339 4.419 4.276 4.387 62,194 +0.01(+0.14%)
Jul 11, 2006 4.362 4.428 4.333 4.381 49,566 +0.03(+0.58%)
Jul 10, 2006 4.358 4.371 4.352 4.355 23,046 +0.00(+0.00%)
Jul 07, 2006 4.355 4.355 4.339 4.355 93,134 +0.00(+0.00%)
Jul 06, 2006 4.314 4.355 4.314 4.355 61,247 +0.05(+1.18%)
Jul 05, 2006 4.387 4.403 4.181 4.305 117,759 -0.03(-0.66%)
Jul 03, 2006 4.498 4.498 4.314 4.333 138,280 -0.10(-2.15%)
Jun 30, 2006 4.276 4.428 4.257 4.428 45,462 +0.18(+4.33%)
Jun 29, 2006 4.216 4.305 4.102 4.244 344,122 +0.00(+0.00%)
Jun 28, 2006 4.324 4.324 4.118 4.244 54,617 +0.00(+0.00%)
Jun 27, 2006 4.349 4.349 4.197 4.244 82,715 -0.11(-2.47%)
Jun 26, 2006 4.229 4.355 4.229 4.352 195,739 +0.08(+1.78%)
Jun 23, 2006 4.434 4.479 4.213 4.276 173,639 -0.08(-1.82%)
Jun 22, 2006 4.276 4.419 4.165 4.355 264,879 +0.16(+3.77%)
Jun 21, 2006 4.276 4.349 4.172 4.197 416,104 +0.00(+0.00%)
Jun 20, 2006 4.181 4.244 4.181 4.197 292,662 +0.00(+0.08%)
Jun 19, 2006 4.134 4.339 4.134 4.194 224,153 +0.00(+0.08%)
Jun 16, 2006 4.178 4.276 4.118 4.191 206,157 +0.01(+0.30%)
Jun 15, 2006 4.054 4.229 4.054 4.178 211,524 +0.17(+4.27%)
Jun 14, 2006 3.928 4.023 3.928 4.007 46,093 +0.04(+1.04%)
Jun 13, 2006 3.934 3.975 3.896 3.966 204,579 +0.01(+0.24%)
Jun 12, 2006 3.928 3.959 3.867 3.956 323,917 +0.04(+1.05%)
Jun 09, 2006 3.801 3.940 3.801 3.915 83,031 +0.08(+2.15%)
Jun 08, 2006 3.896 3.896 3.823 3.833 55,880 -0.08(-2.02%)
Jun 07, 2006 3.874 3.912 3.864 3.912 40,095 +0.01(+0.32%)
Jun 06, 2006 3.928 3.928 3.880 3.899 156,907 -0.00(-0.08%)
Jun 05, 2006 3.880 3.944 3.823 3.902 68,193 +0.02(+0.49%)
Jun 02, 2006 3.848 3.896 3.820 3.883 66,298 +0.02(+0.57%)
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.