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 (%)
Sep 30, 2004 4.288 4.315 4.277 4.315 66,479 +0.04(+0.90%)
Sep 29, 2004 4.277 4.296 4.265 4.277 136,608 +0.02(+0.36%)
Sep 28, 2004 4.323 4.323 4.262 4.262 21,377 -0.02(-0.36%)
Sep 27, 2004 4.277 4.311 4.273 4.277 19,813 +0.02(+0.36%)
Sep 24, 2004 4.258 4.262 4.227 4.262 39,105 +0.02(+0.54%)
Sep 23, 2004 4.227 4.239 4.227 4.239 19,813 -0.02(-0.36%)
Sep 22, 2004 4.254 4.254 4.227 4.254 23,202 -0.00(-0.09%)
Sep 21, 2004 4.258 4.258 4.227 4.258 16,945 -0.02(-0.45%)
Sep 20, 2004 4.277 4.277 4.265 4.277 20,334 +0.00(+0.00%)
Sep 17, 2004 4.239 4.277 4.219 4.277 19,031 +0.05(+1.27%)
Sep 16, 2004 4.265 4.265 4.219 4.223 15,902 -0.08(-1.78%)
Sep 15, 2004 4.315 4.334 4.300 4.300 29,720 -0.02(-0.36%)
Sep 14, 2004 4.308 4.315 4.277 4.315 9,385 +0.00(+0.00%)
Sep 13, 2004 4.315 4.354 4.277 4.315 19,552 +0.03(+0.72%)
Sep 10, 2004 4.338 4.411 4.285 4.285 8,081 -0.05(-1.24%)
Sep 09, 2004 4.354 4.392 4.338 4.338 8,081 +0.00(+0.09%)
Sep 08, 2004 4.315 4.334 4.311 4.334 17,988 +0.01(+0.27%)
Sep 07, 2004 4.296 4.354 4.296 4.323 2,346 +0.03(+0.80%)
Sep 03, 2004 4.315 4.315 4.288 4.288 3,389 +0.00(+0.00%)
Sep 02, 2004 4.288 4.288 4.288 4.288 521 +0.00(+0.00%)
Sep 01, 2004 4.288 4.319 4.219 4.288 9,385 -0.02(-0.53%)
Aug 31, 2004 4.277 4.311 4.277 4.311 4,431 +0.03(+0.81%)
Aug 30, 2004 4.411 4.411 4.277 4.277 8,603 -0.12(-2.62%)
Aug 27, 2004 4.354 4.392 4.334 4.392 2,607 +0.02(+0.44%)
Aug 26, 2004 4.411 4.411 4.373 4.373 11,470 -0.03(-0.70%)
Aug 25, 2004 4.411 4.411 4.334 4.403 18,770 +0.03(+0.70%)
Aug 24, 2004 4.277 4.373 4.277 4.373 11,992 +0.12(+2.70%)
Aug 23, 2004 4.239 4.258 4.239 4.258 3,649 +0.02(+0.45%)
Aug 20, 2004 4.219 4.239 4.200 4.239 9,906 +0.02(+0.36%)
Aug 19, 2004 4.216 4.277 4.200 4.223 9,646 -0.03(-0.81%)
Aug 18, 2004 4.162 4.258 4.162 4.258 39,626 +0.10(+2.30%)
Aug 17, 2004 4.219 4.219 4.143 4.162 51,879 -0.06(-1.45%)
Aug 16, 2004 4.258 4.258 4.223 4.223 8,342 +0.00(+0.09%)
Aug 13, 2004 4.189 4.242 4.181 4.219 32,327 +0.08(+1.85%)
Aug 12, 2004 4.143 4.146 4.089 4.143 9,385 +0.04(+0.93%)
Aug 11, 2004 4.239 4.239 4.104 4.104 9,385 -0.12(-2.73%)
Aug 10, 2004 4.277 4.308 4.219 4.219 4,953 -0.00(-0.09%)
Aug 09, 2004 4.219 4.273 4.181 4.223 19,031 +0.00(+0.09%)
Aug 06, 2004 4.392 4.411 4.162 4.219 60,483 -0.21(-4.76%)
Aug 05, 2004 4.565 4.565 4.430 4.430 8,603 -0.15(-3.35%)
Aug 04, 2004 4.584 4.584 4.584 4.584 0 +0.00(+0.00%)
Aug 03, 2004 4.756 4.756 4.584 4.584 49,272 -0.17(-3.63%)
Aug 02, 2004 4.795 4.795 4.634 4.756 32,587 -0.02(-0.40%)
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%)
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.