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 (%)
Jul 30, 2004 4.660 4.776 4.641 4.776 56,572 +0.16(+3.41%)
Jul 29, 2004 4.449 4.637 4.219 4.618 61,526 +0.13(+2.99%)
Jul 28, 2004 4.507 4.507 4.354 4.484 8,342 -0.11(-2.42%)
Jul 27, 2004 4.641 4.645 4.595 4.595 10,688 -0.07(-1.40%)
Jul 26, 2004 4.718 4.718 4.660 4.660 2,085 -0.10(-2.02%)
Jul 23, 2004 4.791 4.791 4.646 4.756 27,895 -0.00(-0.08%)
Jul 22, 2004 4.756 4.787 4.737 4.760 50,055 -0.02(-0.32%)
Jul 21, 2004 4.737 4.791 4.737 4.776 34,673 +0.01(+0.24%)
Jul 20, 2004 4.737 4.795 4.737 4.764 45,883 +0.08(+1.80%)
Jul 19, 2004 4.795 4.795 4.680 4.680 29,459 -0.08(-1.61%)
Jul 16, 2004 4.691 4.791 4.660 4.756 48,751 +0.08(+1.64%)
Jul 15, 2004 4.641 4.680 4.641 4.680 38,844 +0.02(+0.41%)
Jul 14, 2004 4.603 4.660 4.595 4.660 52,140 +0.10(+2.10%)
Jul 13, 2004 4.553 4.603 4.507 4.565 61,004 +0.00(+0.00%)
Jul 12, 2004 4.507 4.599 4.507 4.565 67,000 +0.06(+1.28%)
Jul 09, 2004 4.507 4.526 4.488 4.507 33,109 +0.00(+0.00%)
Jul 08, 2004 4.480 4.526 4.430 4.507 75,082 +0.06(+1.29%)
Jul 07, 2004 4.449 4.488 4.449 4.449 6,256 +0.02(+0.43%)
Jul 06, 2004 4.393 4.449 4.393 4.430 33,370 +0.06(+1.32%)
Jul 02, 2004 4.388 4.388 4.354 4.373 22,941 +0.04(+0.88%)
Jul 01, 2004 4.315 4.346 4.315 4.334 35,716 +0.02(+0.44%)
Jun 30, 2004 4.338 4.350 4.315 4.315 11,731 -0.02(-0.44%)
Jun 29, 2004 4.327 4.334 4.315 4.334 28,938 +0.02(+0.44%)
Jun 28, 2004 4.296 4.373 4.265 4.315 55,269 +0.06(+1.35%)
Jun 25, 2004 4.281 4.484 4.258 4.258 54,487 +0.00(+0.00%)
Jun 24, 2004 4.219 4.296 4.219 4.258 86,292 +0.04(+0.91%)
Jun 23, 2004 4.196 4.219 4.162 4.219 13,556 +0.04(+0.92%)
Jun 22, 2004 4.192 4.219 4.123 4.181 21,377 +0.02(+0.46%)
Jun 21, 2004 4.070 4.162 4.047 4.162 21,638 +0.09(+2.17%)
Jun 18, 2004 4.104 4.181 4.070 4.074 33,370 -0.07(-1.67%)
Jun 17, 2004 4.100 4.154 4.100 4.143 15,642 +0.07(+1.60%)
Jun 16, 2004 4.104 4.162 4.066 4.077 17,727 -0.03(-0.65%)
Jun 15, 2004 4.028 4.116 4.028 4.104 20,595 +0.06(+1.42%)
Jun 14, 2004 3.989 4.047 3.970 4.047 40,930 +0.04(+0.96%)
Jun 10, 2004 3.836 4.008 3.836 4.008 27,373 +0.16(+4.08%)
Jun 09, 2004 3.836 3.889 3.836 3.851 13,295 -0.00(-0.10%)
Jun 08, 2004 3.836 3.943 3.836 3.855 27,634 -0.01(-0.30%)
Jun 07, 2004 3.859 3.874 3.859 3.866 13,295 -0.00(-0.10%)
Jun 04, 2004 3.870 3.870 3.870 3.870 1,564 +0.03(+0.90%)
Jun 03, 2004 3.870 3.870 3.836 3.836 3,389 +0.00(+0.00%)
Jun 02, 2004 3.740 3.836 3.740 3.836 6,256 +0.09(+2.46%)
Jun 01, 2004 3.836 3.836 3.744 3.744 4,692 -0.13(-3.37%)
May 28, 2004 3.874 3.893 3.866 3.874 4,953 +0.00(+0.10%)
May 27, 2004 3.951 3.951 3.870 3.870 7,560 +0.03(+0.90%)
May 26, 2004 3.797 3.874 3.797 3.836 4,431 +0.00(+0.00%)
May 25, 2004 3.866 3.874 3.797 3.836 6,256 +0.00(+0.10%)
May 24, 2004 3.682 3.851 3.682 3.832 3,910 +0.15(+4.06%)
May 21, 2004 3.602 3.682 3.602 3.682 15,642 +0.08(+2.35%)
May 20, 2004 3.529 3.598 3.529 3.598 3,910 +0.03(+0.86%)
May 19, 2004 3.452 3.567 3.452 3.567 30,241 +0.15(+4.49%)
May 18, 2004 3.540 3.548 3.414 3.414 38,323 -0.13(-3.58%)
May 17, 2004 3.452 3.540 3.452 3.540 14,599 +0.09(+2.56%)
May 14, 2004 3.540 3.540 3.452 3.452 5,474 -0.07(-2.07%)
May 13, 2004 3.740 3.740 3.375 3.525 28,677 -0.20(-5.26%)
May 12, 2004 3.797 3.797 3.721 3.721 7,038 -0.12(-3.00%)
May 11, 2004 3.797 3.893 3.797 3.836 8,863 +0.02(+0.50%)
May 10, 2004 3.817 3.855 3.805 3.817 14,860 -0.02(-0.50%)
May 07, 2004 3.874 3.947 3.797 3.836 35,716 -0.03(-0.70%)
May 06, 2004 3.824 3.874 3.824 3.863 6,517 +0.04(+1.10%)
May 05, 2004 3.855 3.893 3.767 3.820 41,451 -0.05(-1.39%)
May 04, 2004 3.836 3.912 3.836 3.874 21,116 +0.02(+0.50%)
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.