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 (%)
Sep 28, 2007 9.040 9.040 8.777 8.821 61,563 -0.17(-1.94%)
Sep 27, 2007 9.027 9.075 8.932 8.996 48,619 -0.02(-0.18%)
Sep 26, 2007 9.183 9.189 8.989 9.011 62,826 -0.14(-1.56%)
Sep 25, 2007 9.265 9.344 8.894 9.154 101,658 -0.11(-1.20%)
Sep 24, 2007 9.376 9.455 8.774 9.265 160,064 -0.14(-1.52%)
Sep 21, 2007 9.496 9.518 9.407 9.407 86,504 -0.10(-1.00%)
Sep 20, 2007 9.556 9.610 9.414 9.502 23,678 -0.05(-0.50%)
Sep 19, 2007 9.512 9.588 9.512 9.550 91,871 +0.01(+0.10%)
Sep 18, 2007 9.502 9.540 9.344 9.540 78,295 +0.04(+0.43%)
Sep 17, 2007 9.468 9.509 9.401 9.499 65,351 +0.03(+0.30%)
Sep 14, 2007 9.407 9.502 9.344 9.471 50,513 +0.09(+0.98%)
Sep 13, 2007 9.344 9.423 9.316 9.379 78,611 +0.07(+0.71%)
Sep 12, 2007 9.303 9.455 9.040 9.312 157,223 -0.19(-1.97%)
Sep 11, 2007 9.496 9.528 9.344 9.499 92,187 -0.01(-0.13%)
Sep 10, 2007 9.411 9.518 9.407 9.512 36,622 +0.05(+0.57%)
Sep 07, 2007 9.442 9.518 9.442 9.458 64,720 -0.03(-0.30%)
Sep 06, 2007 9.392 9.518 9.392 9.487 45,146 -0.02(-0.20%)
Sep 05, 2007 9.360 9.629 9.360 9.506 128,809 -0.04(-0.46%)
Sep 04, 2007 9.211 9.705 9.202 9.550 75,454 +0.21(+2.20%)
Aug 31, 2007 9.186 9.518 9.186 9.344 123,442 +0.24(+2.61%)
Aug 30, 2007 9.518 9.572 9.106 9.106 90,608 -0.49(-5.08%)
Aug 29, 2007 9.357 9.607 9.274 9.594 54,301 +0.29(+3.13%)
Aug 28, 2007 9.471 9.727 9.303 9.303 186,268 -0.24(-2.55%)
Aug 27, 2007 9.502 9.566 9.344 9.547 73,875 -0.04(-0.40%)
Aug 24, 2007 9.376 9.835 9.249 9.585 404,107 +0.21(+2.20%)
Aug 23, 2007 9.240 9.430 9.240 9.379 82,400 +0.14(+1.51%)
Aug 22, 2007 8.996 9.312 8.932 9.240 290,136 +0.21(+2.35%)
Aug 21, 2007 8.869 9.186 8.647 9.027 240,254 +0.41(+4.70%)
Aug 20, 2007 8.948 9.059 8.574 8.622 145,541 -0.41(-4.49%)
Aug 17, 2007 9.297 9.341 8.869 9.027 81,452 -0.27(-2.90%)
Aug 16, 2007 9.407 9.566 9.078 9.297 208,683 -0.57(-5.78%)
Aug 15, 2007 9.971 10.12 9.645 9.867 127,862 -0.08(-0.80%)
Aug 14, 2007 9.661 10.17 9.604 9.946 207,105 -0.10(-0.95%)
Aug 13, 2007 9.360 10.28 9.360 10.04 317,287 +0.51(+5.32%)
Aug 10, 2007 9.518 9.645 9.344 9.534 144,594 -0.14(-1.44%)
Aug 09, 2007 9.740 9.978 9.512 9.673 71,981 -0.38(-3.81%)
Aug 08, 2007 9.829 10.34 9.759 10.06 189,741 +0.22(+2.25%)
Aug 07, 2007 9.613 10.44 9.502 9.835 296,134 -0.03(-0.35%)
Aug 06, 2007 10.26 10.36 4.859 9.870 825,894 -0.46(-4.42%)
Aug 03, 2007 10.34 10.58 10.28 10.33 258,881 -0.25(-2.39%)
Aug 02, 2007 11.05 11.05 10.39 10.58 146,804 -0.43(-3.88%)
Aug 01, 2007 11.12 11.17 10.74 11.01 161,327 -0.14(-1.28%)
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%)
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.