Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

13.76 +0.15 (+1.10%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 13, 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 (%)
Oct 31, 2022 10.66 10.97 10.54 10.60 897,675 -0.12(-1.12%)
Oct 28, 2022 10.43 10.74 10.05 10.72 1,014,238 +0.31(+3.01%)
Oct 27, 2022 10.48 10.72 10.04 10.41 790,567 +0.56(+5.74%)
Oct 26, 2022 9.417 9.846 9.198 9.845 1,070,682 +0.54(+5.77%)
Oct 25, 2022 9.244 9.471 9.216 9.307 967,895 +0.01(+0.10%)
Oct 24, 2022 9.289 9.481 9.207 9.298 502,165 +0.04(+0.39%)
Oct 21, 2022 9.399 9.417 9.180 9.262 522,230 +0.03(+0.30%)
Oct 20, 2022 9.107 9.437 9.025 9.235 1,102,331 +0.13(+1.40%)
Oct 19, 2022 9.517 9.663 9.089 9.107 499,956 -0.52(-5.39%)
Oct 18, 2022 9.235 10.08 9.189 9.626 2,931,771 +0.42(+4.55%)
Oct 17, 2022 9.144 9.544 9.144 9.207 645,903 +0.13(+1.40%)
Oct 14, 2022 9.553 9.617 8.989 9.080 296,859 -0.47(-4.96%)
Oct 13, 2022 9.298 9.681 9.298 9.553 272,066 +0.12(+1.25%)
Oct 12, 2022 9.216 9.553 9.098 9.435 399,315 +0.11(+1.17%)
Oct 11, 2022 8.807 9.399 8.725 9.326 397,039 +0.41(+4.60%)
Oct 10, 2022 9.244 9.371 8.898 8.916 260,619 -0.33(-3.55%)
Oct 07, 2022 9.189 9.307 9.080 9.244 479,468 +0.02(+0.20%)
Oct 06, 2022 9.207 9.581 9.207 9.226 357,899 -0.05(-0.59%)
Oct 05, 2022 9.062 9.389 8.843 9.280 709,321 +0.13(+1.39%)
Oct 04, 2022 8.879 9.535 8.861 9.153 1,096,336 +0.52(+6.01%)
Oct 03, 2022 8.725 8.870 8.552 8.634 821,678 +0.25(+3.04%)
Sep 30, 2022 8.351 8.643 8.278 8.379 507,294 -0.05(-0.54%)
Sep 29, 2022 8.579 8.588 8.206 8.424 432,218 -0.26(-2.94%)
Sep 28, 2022 8.542 8.975 8.533 8.679 1,558,936 +0.20(+2.36%)
Sep 27, 2022 8.542 8.820 8.451 8.479 925,722 +0.11(+1.31%)
Sep 26, 2022 9.125 9.162 8.333 8.369 822,813 -0.66(-7.27%)
Sep 23, 2022 9.481 9.481 8.852 9.025 513,720 -0.74(-7.56%)
Sep 22, 2022 10.23 10.33 9.617 9.763 507,416 -0.45(-4.37%)
Sep 21, 2022 10.76 10.83 10.16 10.21 197,691 -0.43(-4.02%)
Sep 20, 2022 10.40 10.65 10.23 10.64 207,827 +0.12(+1.13%)
Sep 19, 2022 10.15 10.57 10.13 10.52 166,825 +0.20(+1.94%)
Sep 16, 2022 10.39 10.45 10.18 10.32 863,831 -0.24(-2.24%)
Sep 15, 2022 10.82 11.00 10.54 10.56 351,995 -0.44(-3.98%)
Sep 14, 2022 10.79 11.27 10.79 10.99 257,192 +0.20(+1.86%)
Sep 13, 2022 11.03 11.24 10.72 10.79 281,043 -0.42(-3.74%)
Sep 12, 2022 10.97 11.21 10.94 11.21 248,949 +0.26(+2.33%)
Sep 09, 2022 10.85 11.06 10.74 10.96 884,353 +0.25(+2.38%)
Sep 08, 2022 10.51 10.70 10.26 10.70 567,371 +0.14(+1.29%)
Sep 07, 2022 10.05 10.56 10.05 10.56 436,117 +0.31(+3.02%)
Sep 06, 2022 10.56 10.56 10.16 10.25 368,649 -0.25(-2.34%)
Sep 02, 2022 10.62 10.72 10.37 10.50 286,996 +0.21(+2.03%)
Sep 01, 2022 10.51 10.67 9.972 10.29 522,965 -0.25(-2.42%)
Aug 31, 2022 10.28 10.81 10.25 10.55 549,517 +0.05(+0.52%)
Aug 30, 2022 10.88 11.04 10.49 10.49 504,883 -0.54(-4.87%)
Aug 29, 2022 11.03 11.17 10.87 11.03 498,162 -0.14(-1.22%)
Aug 26, 2022 11.48 11.48 11.04 11.17 585,657 -0.43(-3.69%)
Aug 25, 2022 11.53 11.65 11.24 11.59 605,469 +0.12(+1.03%)
Aug 24, 2022 11.20 11.52 11.05 11.47 631,529 +0.31(+2.77%)
Aug 23, 2022 10.75 11.24 10.59 11.17 589,887 +0.61(+5.78%)
Aug 22, 2022 10.47 10.86 10.34 10.56 799,573 +0.02(+0.17%)
Aug 19, 2022 10.35 10.82 10.32 10.54 559,586 -0.05(-0.52%)
Aug 18, 2022 10.11 11.07 10.03 10.59 641,266 +0.62(+6.21%)
Aug 17, 2022 9.991 10.11 9.754 9.972 522,652 -0.11(-1.08%)
Aug 16, 2022 9.572 10.11 9.572 10.08 476,785 +0.52(+5.43%)
Aug 15, 2022 9.144 9.617 9.052 9.562 435,413 +0.05(+0.57%)
Aug 12, 2022 9.544 9.599 9.253 9.508 557,008 +0.00(+0.00%)
Aug 11, 2022 9.526 9.808 9.380 9.508 654,340 +0.15(+1.56%)
Aug 10, 2022 9.244 9.490 9.153 9.362 646,700 +0.20(+2.19%)
Aug 09, 2022 9.016 9.262 9.016 9.162 276,647 +0.20(+2.24%)
Aug 08, 2022 8.788 9.189 8.788 8.961 789,317 +0.26(+2.93%)
Aug 05, 2022 8.624 8.770 8.351 8.706 491,871 +0.17(+2.03%)
Aug 04, 2022 9.025 9.116 8.479 8.533 747,175 -0.45(-4.97%)
Aug 03, 2022 9.380 9.465 8.980 8.980 562,382 -0.36(-3.80%)
Aug 02, 2022 9.244 9.426 9.098 9.335 499,334 -0.02(-0.19%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.