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 (%)
Sep 30, 2008 4.488 4.640 4.479 4.526 40,653 +0.04(+0.99%)
Sep 29, 2008 4.666 4.758 4.479 4.482 208,538 -0.33(-6.91%)
Sep 26, 2008 4.751 4.859 4.691 4.815 0 +0.02(+0.33%)
Sep 25, 2008 4.805 4.903 4.621 4.799 1,007,465 +0.10(+2.02%)
Sep 24, 2008 4.783 4.783 4.656 4.704 108,035 -0.21(-4.19%)
Sep 23, 2008 4.691 4.910 4.508 4.910 900,805 +0.16(+3.33%)
Sep 22, 2008 5.065 5.065 4.640 4.751 149,396 -0.12(-2.53%)
Sep 19, 2008 4.254 5.282 3.991 4.875 0 +0.94(+23.99%)
Sep 18, 2008 4.039 4.083 3.722 3.931 904,809 +0.00(+0.02%)
Sep 17, 2008 4.200 4.396 3.807 3.931 1,577,196 -0.46(-10.46%)
Sep 16, 2008 4.533 4.545 4.048 4.390 883,874 -0.21(-4.55%)
Sep 15, 2008 5.024 5.024 4.552 4.599 171,540 -0.46(-9.08%)
Sep 12, 2008 4.805 5.081 4.805 5.058 0 +0.14(+2.90%)
Sep 11, 2008 4.916 4.916 4.735 4.916 214,088 -0.07(-1.40%)
Sep 10, 2008 5.068 5.068 4.815 4.986 263,096 -0.03(-0.63%)
Sep 09, 2008 5.030 5.074 4.799 5.017 519,290 -0.12(-2.28%)
Sep 08, 2008 5.679 5.679 5.100 5.134 153,759 -0.12(-2.35%)
Sep 05, 2008 5.210 5.258 5.027 5.258 0 -0.02(-0.36%)
Sep 04, 2008 5.654 5.654 5.195 5.277 163,594 -0.16(-2.97%)
Sep 03, 2008 5.511 5.511 5.378 5.439 165,475 -0.13(-2.28%)
Sep 02, 2008 6.227 6.227 5.477 5.565 155,713 -0.20(-3.46%)
Aug 29, 2008 5.733 5.765 5.632 5.765 0 +0.02(+0.33%)
Aug 28, 2008 5.689 5.746 5.622 5.746 233,874 +0.04(+0.67%)
Aug 27, 2008 5.768 5.774 5.622 5.708 602,877 -0.07(-1.15%)
Aug 26, 2008 5.758 5.815 5.701 5.774 142,514 -0.00(-0.05%)
Aug 25, 2008 5.727 5.838 5.701 5.777 63,580 -0.04(-0.65%)
Aug 22, 2008 5.809 5.853 5.736 5.815 0 -0.03(-0.54%)
Aug 21, 2008 5.853 5.853 5.768 5.847 107,877 +0.03(+0.44%)
Aug 20, 2008 5.961 6.015 5.781 5.822 71,403 -0.07(-1.18%)
Aug 19, 2008 6.018 6.018 5.802 5.891 58,027 -0.13(-2.11%)
Aug 18, 2008 5.987 6.104 5.961 6.018 128,076 -0.03(-0.47%)
Aug 15, 2008 6.044 6.050 5.955 6.047 0 +0.06(+1.01%)
Aug 14, 2008 5.876 6.078 5.860 5.987 205,599 +0.13(+2.16%)
Aug 13, 2008 5.575 5.898 5.575 5.860 339,169 +0.16(+2.72%)
Aug 12, 2008 5.752 5.898 5.698 5.705 113,418 +0.03(+0.61%)
Aug 11, 2008 5.739 5.888 5.610 5.670 189,289 -0.18(-3.09%)
Aug 08, 2008 6.012 6.015 5.800 5.850 241,384 -0.12(-1.96%)
Aug 07, 2008 5.949 6.002 5.898 5.968 133,892 +0.03(+0.48%)
Aug 06, 2008 6.173 6.173 5.934 5.939 451,968 +0.11(+1.90%)
Aug 05, 2008 5.559 5.877 5.442 5.828 241,634 +0.01(+0.16%)
Aug 04, 2008 5.920 5.936 5.762 5.819 157,538 -0.08(-1.38%)
Aug 01, 2008 5.926 6.120 5.812 5.900 437,850 +0.05(+0.80%)
Jul 31, 2008 5.879 5.923 5.815 5.853 309,281 -0.03(-0.43%)
Jul 30, 2008 5.546 5.879 5.546 5.879 351,472 +0.23(+4.04%)
Jul 29, 2008 5.651 5.736 5.549 5.651 381,761 +0.17(+3.12%)
Jul 28, 2008 5.660 5.660 5.236 5.480 443,245 +0.24(+4.53%)
Jul 25, 2008 5.204 5.296 5.198 5.242 113,383 +0.00(+0.00%)
Jul 24, 2008 5.290 5.294 5.185 5.242 151,407 +0.00(+0.06%)
Jul 23, 2008 5.100 5.296 5.100 5.239 324,615 +0.09(+1.78%)
Jul 22, 2008 5.540 5.540 5.100 5.147 477,626 +0.02(+0.31%)
Jul 21, 2008 5.131 5.160 4.979 5.131 207,269 +0.19(+3.85%)
Jul 18, 2008 5.024 5.161 4.859 4.941 456,594 -0.14(-2.80%)
Jul 17, 2008 5.382 5.467 4.941 5.084 327,096 -0.21(-3.89%)
Jul 16, 2008 4.913 5.397 4.913 5.290 337,328 -0.07(-1.36%)
Jul 15, 2008 5.464 5.511 5.309 5.363 360,612 -0.18(-3.31%)
Jul 14, 2008 5.701 5.701 5.068 5.546 237,012 -0.04(-0.79%)
Jul 11, 2008 5.328 5.606 5.328 5.591 154,662 +0.07(+1.26%)
Jul 10, 2008 5.445 5.591 5.435 5.521 358,818 +0.03(+0.52%)
Jul 09, 2008 5.505 5.553 5.432 5.492 453,323 +0.03(+0.52%)
Jul 08, 2008 5.749 6.287 5.375 5.464 326,723 -0.15(-2.60%)
Jul 07, 2008 5.594 5.717 5.198 5.610 768,214 -0.01(-0.23%)
Jul 04, 2008 5.850 5.891 5.483 5.622 295,061 +0.00(+0.00%)
Jul 03, 2008 5.850 5.891 5.483 5.622 295,061 -0.26(-4.36%)
Jul 02, 2008 5.990 5.990 5.670 5.879 247,313 -0.04(-0.75%)
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.