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 )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2021 9.292 9.952 9.267 9.825 423,473 +0.53(+5.74%)
Jun 29, 2021 9.444 9.444 9.284 9.292 221,136 -0.04(-0.45%)
Jun 28, 2021 9.546 9.546 9.038 9.334 733,077 -0.18(-1.87%)
Jun 25, 2021 9.622 9.622 9.275 9.512 830,803 -0.09(-0.97%)
Jun 24, 2021 9.529 9.630 9.410 9.605 389,128 +0.10(+1.07%)
Jun 23, 2021 9.537 9.749 9.487 9.504 614,936 +0.02(+0.18%)
Jun 22, 2021 9.351 9.554 9.097 9.487 911,022 +0.02(+0.18%)
Jun 21, 2021 9.309 9.597 9.233 9.470 976,336 +0.34(+3.71%)
Jun 18, 2021 9.309 9.406 8.987 9.131 2,674,580 -0.34(-3.57%)
Jun 17, 2021 9.994 9.994 9.127 9.470 1,203,768 -0.52(-5.17%)
Jun 16, 2021 10.16 10.17 9.749 9.986 959,679 -0.11(-1.09%)
Jun 15, 2021 10.48 10.48 9.622 10.10 1,806,961 -0.25(-2.45%)
Jun 14, 2021 10.60 10.79 10.34 10.35 2,007,047 -0.22(-2.08%)
Jun 11, 2021 10.64 10.82 10.41 10.57 1,488,577 +0.11(+1.05%)
Jun 10, 2021 10.07 10.47 9.859 10.46 1,204,999 +0.57(+5.73%)
Jun 09, 2021 9.901 10.09 9.859 9.893 1,024,694 +0.04(+0.43%)
Jun 08, 2021 9.546 9.935 9.377 9.851 1,402,289 +0.38(+4.02%)
Jun 07, 2021 8.742 9.512 8.708 9.470 1,075,008 +0.69(+7.80%)
Jun 04, 2021 8.818 8.903 8.623 8.784 571,665 -0.06(-0.67%)
Jun 03, 2021 8.666 9.013 8.598 8.843 685,740 +0.09(+1.06%)
Jun 02, 2021 8.463 8.886 8.234 8.750 1,177,093 +0.36(+4.23%)
Jun 01, 2021 8.048 8.454 8.031 8.395 1,026,586 +0.49(+6.21%)
May 28, 2021 8.040 8.040 7.811 7.904 1,205,895 -0.07(-0.85%)
May 27, 2021 7.980 8.116 7.913 7.972 397,969 -0.07(-0.84%)
May 26, 2021 7.955 8.069 7.904 8.040 580,050 +0.08(+1.06%)
May 25, 2021 8.124 8.209 7.906 7.955 615,836 -0.23(-2.79%)
May 24, 2021 8.310 8.327 7.997 8.183 679,550 -0.12(-1.43%)
May 21, 2021 8.040 8.327 8.014 8.302 512,220 +0.29(+3.59%)
May 20, 2021 7.879 8.048 7.845 8.014 551,003 +0.11(+1.39%)
May 19, 2021 8.073 8.073 7.828 7.904 788,575 -0.23(-2.81%)
May 18, 2021 8.158 8.285 8.065 8.133 633,699 -0.03(-0.31%)
May 17, 2021 7.972 8.166 7.955 8.158 916,292 +0.09(+1.15%)
May 14, 2021 8.133 8.339 7.887 8.065 2,213,896 +0.02(+0.21%)
May 13, 2021 8.268 8.420 7.845 8.048 743,451 -0.02(-0.21%)
May 12, 2021 8.403 8.615 8.040 8.065 766,888 -0.30(-3.54%)
May 11, 2021 7.938 8.497 7.938 8.361 643,098 +0.22(+2.70%)
May 10, 2021 7.963 8.640 7.946 8.141 1,878,827 +0.20(+2.56%)
May 07, 2021 7.913 8.209 7.896 7.938 573,744 +0.02(+0.21%)
May 06, 2021 7.997 8.048 7.711 7.921 723,596 -0.02(-0.21%)
May 05, 2021 7.870 8.285 7.701 7.938 1,005,281 +0.08(+1.08%)
May 04, 2021 7.853 7.972 7.760 7.853 496,451 -0.08(-0.96%)
May 03, 2021 7.887 8.014 7.701 7.930 824,703 +0.15(+1.96%)
Apr 30, 2021 8.099 8.217 7.777 7.777 785,450 -0.41(-5.06%)
Apr 29, 2021 8.073 8.226 7.968 8.192 575,054 +0.15(+1.89%)
Apr 28, 2021 7.923 8.106 7.923 8.040 571,520 +0.14(+1.79%)
Apr 27, 2021 7.831 8.031 7.798 7.898 597,612 +0.02(+0.32%)
Apr 26, 2021 7.798 7.965 7.798 7.873 314,019 +0.07(+0.96%)
Apr 23, 2021 7.715 7.865 7.706 7.798 883,315 +0.05(+0.65%)
Apr 22, 2021 7.865 7.890 7.665 7.748 461,192 -0.08(-1.06%)
Apr 21, 2021 7.390 7.856 7.331 7.831 620,388 +0.25(+3.30%)
Apr 20, 2021 7.681 7.748 7.377 7.581 843,199 -0.15(-1.94%)
Apr 19, 2021 7.706 7.931 7.665 7.731 416,302 -0.03(-0.43%)
Apr 16, 2021 7.956 7.969 7.698 7.765 515,657 -0.18(-2.31%)
Apr 15, 2021 7.815 7.948 7.740 7.948 507,526 +0.12(+1.49%)
Apr 14, 2021 7.806 7.915 7.640 7.831 710,070 +0.17(+2.17%)
Apr 13, 2021 7.698 7.790 7.531 7.665 395,277 -0.10(-1.29%)
Apr 12, 2021 7.915 8.048 7.673 7.765 876,912 -0.01(-0.11%)
Apr 09, 2021 8.123 8.314 7.698 7.773 954,014 -0.35(-4.31%)
Apr 08, 2021 8.006 8.181 7.890 8.123 315,435 +0.09(+1.14%)
Apr 07, 2021 7.923 8.040 7.831 8.031 884,640 +0.10(+1.26%)
Apr 06, 2021 7.706 7.956 7.706 7.931 862,433 +0.14(+1.82%)
Apr 05, 2021 7.806 7.806 7.481 7.790 671,533 -0.04(-0.53%)
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.