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 )

13.22 +0.12 (+0.92%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 20, 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 (%)
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%)
May 03, 2004 3.932 3.943 3.855 3.855 10,167 -0.04(-1.08%)
Apr 30, 2004 3.932 3.947 3.855 3.897 22,941 -0.07(-1.74%)
Apr 29, 2004 3.912 3.966 3.909 3.966 7,038 +0.11(+2.78%)
Apr 28, 2004 3.901 3.912 3.859 3.859 5,214 -0.13(-3.27%)
Apr 27, 2004 3.878 4.085 3.878 3.989 29,720 +0.13(+3.48%)
Apr 26, 2004 3.836 3.886 3.836 3.855 35,716 +0.02(+0.40%)
Apr 23, 2004 4.070 4.104 3.824 3.840 58,397 -0.25(-6.19%)
Apr 22, 2004 4.089 4.123 4.089 4.093 3,910 +0.00(+0.09%)
Apr 21, 2004 4.158 4.162 4.085 4.089 12,774 -0.05(-1.30%)
Apr 20, 2004 4.200 4.200 4.131 4.143 12,774 -0.07(-1.55%)
Apr 19, 2004 4.296 4.334 4.181 4.208 21,899 -0.11(-2.49%)
Apr 16, 2004 4.488 4.488 4.315 4.315 15,902 -0.17(-3.85%)
Apr 15, 2004 4.660 4.660 4.488 4.488 20,595 -0.21(-4.49%)
Apr 14, 2004 4.795 4.795 4.699 4.699 9,646 -0.10(-2.00%)
Apr 13, 2004 4.871 4.883 4.795 4.795 26,070 -0.04(-0.79%)
Apr 12, 2004 4.833 4.852 4.795 4.833 11,470 +0.02(+0.40%)
Apr 08, 2004 4.852 4.852 4.795 4.814 35,455 -0.02(-0.40%)
Apr 07, 2004 4.871 4.871 4.795 4.833 46,144 -0.04(-0.79%)
Apr 06, 2004 4.871 4.871 4.868 4.871 5,474 -0.00(-0.08%)
Apr 05, 2004 4.937 4.952 4.860 4.875 33,891 +0.02(+0.32%)
Apr 02, 2004 4.987 5.002 4.860 4.860 18,249 -0.16(-3.28%)
Apr 01, 2004 4.787 5.059 4.760 5.025 24,766 +0.25(+5.22%)
Mar 31, 2004 4.753 4.795 4.699 4.776 71,693 -0.02(-0.32%)
Mar 30, 2004 4.603 4.852 4.568 4.791 40,148 +0.20(+4.43%)
Mar 29, 2004 4.603 4.603 4.588 4.588 9,385 +0.02(+0.42%)
Mar 26, 2004 4.565 4.603 4.565 4.568 25,548 +0.00(+0.08%)
Mar 25, 2004 4.565 4.603 4.526 4.565 26,070 -0.04(-0.83%)
Mar 24, 2004 4.595 4.641 4.584 4.603 8,863 +0.00(+0.00%)
Mar 23, 2004 4.449 4.626 4.449 4.603 16,945 +0.11(+2.48%)
Mar 22, 2004 4.507 4.507 4.411 4.492 17,206 -0.05(-1.18%)
Mar 19, 2004 4.584 4.603 4.526 4.545 12,513 +0.02(+0.42%)
Mar 18, 2004 4.565 4.641 4.526 4.526 33,370 -0.06(-1.26%)
Mar 17, 2004 4.603 4.603 4.565 4.584 2,867 +0.02(+0.42%)
Mar 16, 2004 4.565 4.565 4.565 4.565 10,688 +0.00(+0.00%)
Mar 15, 2004 4.565 4.603 4.545 4.565 34,673 +0.04(+0.85%)
Mar 12, 2004 4.534 4.545 4.526 4.526 52,140 -0.03(-0.67%)
Mar 11, 2004 4.568 4.584 4.549 4.557 24,245 -0.01(-0.17%)
Mar 10, 2004 4.584 4.584 4.565 4.565 5,474 -0.04(-0.83%)
Mar 09, 2004 4.599 4.603 4.530 4.603 16,945 +0.04(+0.84%)
Mar 08, 2004 4.584 4.641 4.545 4.565 33,109 -0.05(-1.00%)
Mar 05, 2004 4.449 4.680 4.449 4.611 41,712 +0.10(+2.21%)
Mar 04, 2004 4.258 4.603 4.254 4.511 67,782 +0.27(+6.43%)
Mar 03, 2004 4.162 4.292 4.162 4.239 23,724 +0.04(+0.91%)
Mar 02, 2004 4.200 4.200 4.104 4.200 17,727 +0.03(+0.74%)
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.