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 -1.41 (-11.12%)
Official Closing Price Updated: 6:30 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, 2023 9.341 9.512 9.274 9.417 371,193 +0.10(+1.02%)
Aug 30, 2023 9.341 9.398 9.245 9.322 249,239 -0.05(-0.51%)
Aug 29, 2023 9.331 9.388 9.103 9.369 265,057 +0.11(+1.23%)
Aug 28, 2023 9.426 9.426 9.198 9.255 238,649 -0.10(-1.02%)
Aug 25, 2023 8.931 9.398 8.922 9.350 291,988 +0.41(+4.58%)
Aug 24, 2023 9.093 9.179 8.922 8.941 324,834 -0.19(-2.09%)
Aug 23, 2023 9.236 9.236 8.979 9.131 230,463 -0.13(-1.44%)
Aug 22, 2023 9.388 9.388 9.112 9.264 272,684 -0.17(-1.82%)
Aug 21, 2023 9.293 9.455 9.246 9.436 431,300 +0.14(+1.54%)
Aug 18, 2023 8.903 9.341 8.817 9.293 375,606 +0.38(+4.27%)
Aug 17, 2023 9.103 9.103 8.879 8.912 192,550 -0.07(-0.74%)
Aug 16, 2023 8.788 8.988 8.731 8.979 562,981 +0.25(+2.84%)
Aug 15, 2023 8.912 8.969 8.693 8.731 279,978 -0.21(-2.34%)
Aug 14, 2023 9.217 9.320 8.874 8.941 794,760 -0.37(-3.99%)
Aug 11, 2023 8.941 9.312 8.855 9.312 585,266 +0.42(+4.71%)
Aug 10, 2023 8.665 9.026 8.595 8.893 777,491 +0.32(+3.78%)
Aug 09, 2023 8.569 8.807 8.474 8.569 943,249 +0.18(+2.16%)
Aug 08, 2023 7.989 8.484 7.941 8.389 3,545,939 +0.30(+3.77%)
Aug 07, 2023 7.893 8.093 7.665 8.084 2,275,352 +0.20(+2.54%)
Aug 04, 2023 8.046 8.084 7.808 7.884 1,266,278 -0.10(-1.19%)
Aug 03, 2023 8.674 9.026 7.922 7.979 3,215,054 -0.96(-10.76%)
Aug 02, 2023 9.226 9.264 8.874 8.941 490,966 -0.30(-3.30%)
Aug 01, 2023 9.236 9.341 9.169 9.245 261,830 -0.08(-0.82%)
Jul 31, 2023 9.207 9.417 9.207 9.322 157,499 +0.18(+1.98%)
Jul 28, 2023 9.093 9.303 9.093 9.141 324,387 -0.03(-0.31%)
Jul 27, 2023 9.282 9.329 9.057 9.169 434,911 -0.05(-0.51%)
Jul 26, 2023 9.244 9.376 9.179 9.216 230,487 -0.07(-0.71%)
Jul 25, 2023 9.216 9.451 9.169 9.282 620,336 +0.13(+1.43%)
Jul 24, 2023 9.104 9.263 9.038 9.151 345,032 +0.12(+1.35%)
Jul 21, 2023 9.272 9.330 9.010 9.029 369,432 -0.27(-2.92%)
Jul 20, 2023 9.301 9.376 9.216 9.301 211,494 +0.03(+0.30%)
Jul 19, 2023 9.310 9.338 9.235 9.272 270,775 +0.04(+0.41%)
Jul 18, 2023 9.057 9.324 9.047 9.235 313,674 +0.22(+2.39%)
Jul 17, 2023 9.001 9.188 8.813 9.019 326,181 +0.02(+0.21%)
Jul 14, 2023 9.263 9.282 8.982 9.001 187,705 -0.19(-2.04%)
Jul 13, 2023 9.216 9.282 9.094 9.188 165,301 -0.03(-0.31%)
Jul 12, 2023 9.310 9.352 9.141 9.216 305,745 -0.04(-0.41%)
Jul 11, 2023 9.038 9.254 9.038 9.254 385,473 +0.22(+2.39%)
Jul 10, 2023 9.019 9.085 8.832 9.038 471,807 -0.06(-0.62%)
Jul 07, 2023 8.841 9.113 8.822 9.094 326,715 +0.30(+3.41%)
Jul 06, 2023 8.747 8.832 8.663 8.794 297,421 -0.06(-0.64%)
Jul 05, 2023 9.169 9.169 8.785 8.851 649,506 -0.23(-2.58%)
Jul 03, 2023 9.282 9.282 9.029 9.085 49,073 +0.13(+1.47%)
Jun 30, 2023 9.066 9.188 8.954 8.954 243,345 -0.09(-1.04%)
Jun 29, 2023 8.888 9.113 8.888 9.047 205,658 +0.16(+1.79%)
Jun 28, 2023 8.794 8.982 8.700 8.888 567,375 +0.04(+0.42%)
Jun 27, 2023 8.897 8.954 8.822 8.851 144,267 -0.05(-0.53%)
Jun 26, 2023 8.550 8.972 8.550 8.897 317,665 +0.29(+3.38%)
Jun 23, 2023 8.907 8.954 8.583 8.607 362,028 -0.38(-4.18%)
Jun 22, 2023 9.104 9.108 8.972 8.982 230,148 -0.16(-1.74%)
Jun 21, 2023 8.991 9.244 8.991 9.141 324,708 +0.10(+1.14%)
Jun 20, 2023 9.347 9.385 8.879 9.038 780,347 -0.34(-3.60%)
Jun 16, 2023 9.469 9.577 9.329 9.376 2,003,387 -0.05(-0.50%)
Jun 15, 2023 9.338 9.601 9.291 9.422 673,891 +0.05(+0.50%)
Jun 14, 2023 9.422 9.497 9.338 9.376 1,583,203 +0.07(+0.70%)
Jun 13, 2023 9.422 9.554 9.254 9.310 503,592 -0.01(-0.10%)
Jun 12, 2023 9.319 9.521 9.216 9.319 399,291 +0.02(+0.20%)
Jun 09, 2023 9.244 9.310 9.038 9.301 1,999,011 -0.03(-0.30%)
Jun 08, 2023 9.563 9.758 9.160 9.329 1,050,131 -0.23(-2.36%)
Jun 07, 2023 9.422 9.666 9.315 9.554 514,296 +0.16(+1.70%)
Jun 06, 2023 9.216 9.422 9.160 9.394 528,564 +0.13(+1.42%)
Jun 05, 2023 9.451 9.516 9.244 9.263 361,688 -0.12(-1.30%)
Jun 02, 2023 9.310 9.516 9.151 9.385 435,230 +0.23(+2.56%)
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.