Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jan 31, 2006 4.737 4.852 4.660 4.718 210,127 -0.10(-1.99%)
Jan 30, 2006 4.730 4.890 4.660 4.814 157,204 +0.09(+1.87%)
Jan 27, 2006 4.568 4.776 4.507 4.726 64,654 +0.16(+3.44%)
Jan 26, 2006 4.603 4.603 4.499 4.568 22,159 +0.05(+1.02%)
Jan 25, 2006 4.603 4.737 4.499 4.522 59,440 -0.10(-2.24%)
Jan 24, 2006 4.614 4.756 4.588 4.626 84,728 -0.07(-1.55%)
Jan 23, 2006 4.641 4.699 4.580 4.699 26,070 +0.06(+1.24%)
Jan 20, 2006 4.545 4.756 4.507 4.641 270,349 +0.05(+1.00%)
Jan 19, 2006 4.545 4.660 4.419 4.595 235,154 +0.11(+2.39%)
Jan 18, 2006 4.449 4.561 4.430 4.488 46,405 -0.06(-1.27%)
Jan 17, 2006 4.756 4.756 4.411 4.545 107,149 -0.21(-4.44%)
Jan 13, 2006 4.411 4.929 4.380 4.756 167,371 +0.30(+6.71%)
Jan 12, 2006 4.373 4.457 4.354 4.457 23,724 +0.05(+1.04%)
Jan 11, 2006 4.411 4.453 4.380 4.411 57,354 +0.04(+0.88%)
Jan 10, 2006 4.411 4.411 4.315 4.373 112,363 -0.07(-1.64%)
Jan 09, 2006 4.507 4.526 4.373 4.446 89,421 -0.03(-0.69%)
Jan 06, 2006 4.449 4.545 4.411 4.476 79,253 +0.01(+0.17%)
Jan 05, 2006 4.430 4.561 4.403 4.469 63,090 +0.05(+1.04%)
Jan 04, 2006 4.572 4.603 4.419 4.423 142,604 -0.17(-3.67%)
Jan 03, 2006 4.469 4.611 4.411 4.591 331,875 +0.12(+2.75%)
Dec 30, 2005 4.323 4.526 4.296 4.469 154,857 +0.14(+3.19%)
Dec 29, 2005 4.411 4.415 4.319 4.331 101,413 -0.07(-1.48%)
Dec 28, 2005 4.315 4.449 4.315 4.396 255,489 +0.08(+1.96%)
Dec 27, 2005 4.277 4.311 4.219 4.311 92,810 +0.05(+1.08%)
Dec 23, 2005 4.246 4.308 4.185 4.265 93,592 +0.00(+0.09%)
Dec 22, 2005 4.219 4.296 4.219 4.262 84,989 +0.04(+1.00%)
Dec 21, 2005 4.227 4.231 4.166 4.219 189,792 -0.01(-0.18%)
Dec 20, 2005 4.181 4.258 4.181 4.227 117,577 +0.02(+0.55%)
Dec 19, 2005 4.216 4.239 4.181 4.204 63,090 +0.02(+0.55%)
Dec 16, 2005 4.189 4.250 4.181 4.181 230,722 -0.04(-0.91%)
Dec 15, 2005 4.219 4.231 4.181 4.219 124,876 +0.00(+0.09%)
Dec 14, 2005 4.216 4.227 4.162 4.216 163,721 +0.00(+0.09%)
Dec 13, 2005 4.219 4.219 4.181 4.212 143,647 -0.01(-0.27%)
Dec 12, 2005 4.239 4.258 4.189 4.223 150,947 -0.02(-0.36%)
Dec 09, 2005 4.227 4.258 4.143 4.239 234,893 -0.02(-0.45%)
Dec 08, 2005 4.028 4.308 4.028 4.258 888,998 +0.23(+5.71%)
Dec 07, 2005 4.104 4.104 4.028 4.028 16,685 -0.08(-1.87%)
Dec 06, 2005 4.181 4.185 4.047 4.104 42,233 -0.05(-1.11%)
Dec 05, 2005 4.269 4.273 4.150 4.150 50,315 -0.15(-3.39%)
Dec 02, 2005 4.334 4.334 4.281 4.296 8,603 -0.06(-1.32%)
Dec 01, 2005 4.334 4.357 4.334 4.354 15,381 +0.02(+0.44%)
Nov 30, 2005 4.415 4.415 4.334 4.334 7,299 -0.08(-1.76%)
Nov 29, 2005 4.354 4.488 4.354 4.412 3,128 +0.00(+0.10%)
Nov 28, 2005 4.488 4.488 4.373 4.407 13,556 -0.06(-1.37%)
Nov 25, 2005 4.392 4.469 4.392 4.469 7,299 +0.04(+0.87%)
Nov 23, 2005 4.411 4.430 4.373 4.430 10,167 +0.10(+2.21%)
Nov 22, 2005 4.373 4.411 4.334 4.334 22,941 -0.17(-3.83%)
Nov 21, 2005 4.449 4.545 4.449 4.507 96,981 +0.13(+3.07%)
Nov 18, 2005 4.488 4.488 4.354 4.373 8,342 -0.11(-2.40%)
Nov 17, 2005 4.354 4.507 4.315 4.480 111,320 +0.16(+3.82%)
Nov 16, 2005 4.258 4.380 4.258 4.315 76,646 +0.04(+0.90%)
Nov 15, 2005 4.242 4.311 4.239 4.277 50,576 +0.03(+0.81%)
Nov 14, 2005 4.338 4.338 4.104 4.242 21,377 -0.03(-0.81%)
Nov 11, 2005 4.162 4.392 4.154 4.277 46,926 +0.07(+1.64%)
Nov 10, 2005 4.131 4.219 4.104 4.208 85,510 +0.07(+1.57%)
Nov 09, 2005 4.066 4.162 4.047 4.143 95,156 +0.10(+2.37%)
Nov 08, 2005 3.951 4.100 3.951 4.047 69,868 +0.10(+2.43%)
Nov 07, 2005 3.836 3.951 3.836 3.951 16,945 +0.12(+3.00%)
Nov 04, 2005 3.828 3.947 3.782 3.836 22,941 -0.02(-0.50%)
Nov 03, 2005 3.836 3.966 3.828 3.855 33,630 -0.01(-0.20%)
Nov 02, 2005 3.863 3.863 3.817 3.863 15,642 -0.07(-1.85%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.