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 )

13.73 +0.12 (+0.88%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 8.915 9.237 8.732 8.784 2,897,809 -0.39(-4.27%)
Nov 29, 2021 9.846 9.960 8.993 9.176 1,687,278 -0.56(-5.72%)
Nov 26, 2021 9.533 9.751 9.019 9.733 559,108 -0.25(-2.53%)
Nov 24, 2021 10.29 10.46 9.803 9.986 1,125,220 -0.48(-4.58%)
Nov 23, 2021 10.26 10.67 10.20 10.46 430,206 +0.12(+1.18%)
Nov 22, 2021 10.18 10.51 10.16 10.34 587,894 -0.13(-1.25%)
Nov 19, 2021 10.65 10.84 10.33 10.47 763,871 -0.36(-3.30%)
Nov 18, 2021 10.77 10.92 10.80 10.83 529,312 +0.06(+0.57%)
Nov 17, 2021 10.93 11.34 10.66 10.77 561,991 -0.32(-2.90%)
Nov 16, 2021 11.08 11.32 10.79 11.09 825,299 +0.14(+1.27%)
Nov 15, 2021 10.74 11.07 10.56 10.95 889,438 -0.39(-3.45%)
Nov 12, 2021 11.31 11.46 11.12 11.34 340,061 +0.06(+0.54%)
Nov 11, 2021 11.18 11.39 11.06 11.28 496,225 +0.09(+0.78%)
Nov 10, 2021 11.32 11.20 1,071,290 -0.27(-2.35%)
Nov 09, 2021 10.79 11.74 10.78 11.47 2,632,523 +0.71(+6.55%)
Nov 08, 2021 10.04 10.78 9.960 10.76 1,039,299 +0.75(+7.48%)
Nov 05, 2021 9.794 10.13 9.733 10.01 395,679 +0.13(+1.32%)
Nov 04, 2021 9.524 10.15 9.455 9.881 2,100,074 +0.45(+4.80%)
Nov 03, 2021 9.228 9.463 9.193 9.429 1,209,735 +0.03(+0.28%)
Nov 02, 2021 9.751 9.759 9.298 9.402 1,854,407 -0.29(-2.96%)
Nov 01, 2021 9.481 9.768 9.664 9.690 972,453 +0.20(+2.11%)
Oct 29, 2021 9.881 9.916 9.159 9.489 1,877,353 -0.30(-3.02%)
Oct 28, 2021 9.690 9.855 9.585 9.785 3,248,751 +0.07(+0.72%)
Oct 27, 2021 9.879 10.09 9.647 9.716 1,129,740 -0.18(-1.82%)
Oct 26, 2021 9.767 9.896 2,516,263 +0.15(+1.50%)
Oct 25, 2021 9.596 9.819 9.432 9.750 2,007,347 +0.25(+2.62%)
Oct 22, 2021 9.544 9.630 9.364 9.501 1,019,687 -0.03(-0.36%)
Oct 21, 2021 9.303 9.544 9.265 9.535 905,349 +0.08(+0.82%)
Oct 20, 2021 9.226 9.458 9.166 9.458 1,056,549 +0.14(+1.47%)
Oct 19, 2021 9.604 9.647 9.157 9.321 1,230,550 -0.27(-2.78%)
Oct 18, 2021 9.965 10.05 9.424 9.587 1,138,614 -0.36(-3.63%)
Oct 15, 2021 10.11 10.18 9.915 9.948 712,918 -0.02(-0.17%)
Oct 14, 2021 9.724 10.04 9.578 9.965 1,082,445 +0.17(+1.75%)
Oct 13, 2021 9.939 10.06 9.535 9.793 1,302,817 -0.19(-1.89%)
Oct 12, 2021 10.10 10.28 9.840 9.982 2,076,139 -0.08(-0.77%)
Oct 11, 2021 9.956 10.21 9.922 10.06 1,244,390 +0.27(+2.72%)
Oct 08, 2021 9.467 9.810 9.467 9.793 2,308,319 +0.39(+4.11%)
Oct 07, 2021 9.097 9.518 9.029 9.407 1,671,977 +0.31(+3.40%)
Oct 06, 2021 9.261 9.458 8.908 9.097 726,873 -0.34(-3.55%)
Oct 05, 2021 9.218 9.699 9.200 9.432 1,737,799 +0.23(+2.52%)
Oct 04, 2021 8.779 9.200 8.754 9.200 1,671,924 +0.50(+5.73%)
Oct 01, 2021 8.556 9.295 8.556 8.702 1,841,513 +0.14(+1.60%)
Sep 30, 2021 8.290 8.805 8.255 8.565 4,427,617 +0.27(+3.21%)
Sep 29, 2021 8.049 8.359 7.981 8.298 912,861 +0.21(+2.55%)
Sep 28, 2021 8.101 8.264 7.933 8.092 1,217,260 +0.01(+0.11%)
Sep 27, 2021 7.551 8.161 7.551 8.084 1,667,563 +0.58(+7.79%)
Sep 24, 2021 7.628 7.731 7.422 7.500 713,641 -0.19(-2.46%)
Sep 23, 2021 7.628 7.757 7.482 7.688 962,050 +0.08(+1.02%)
Sep 22, 2021 7.371 7.963 7.362 7.611 1,467,461 +0.33(+4.48%)
Sep 21, 2021 7.027 7.353 6.993 7.285 928,374 +0.28(+4.05%)
Sep 20, 2021 7.122 7.353 6.975 7.001 2,350,820 -0.39(-5.23%)
Sep 17, 2021 7.534 7.646 7.276 7.388 2,306,004 -0.21(-2.72%)
Sep 16, 2021 7.130 7.671 7.072 7.594 1,424,270 +0.45(+6.25%)
Sep 15, 2021 7.164 7.268 7.044 7.147 796,978 +0.07(+0.97%)
Sep 14, 2021 7.182 7.319 7.036 7.079 692,699 -0.09(-1.32%)
Sep 13, 2021 6.898 7.207 6.898 7.173 719,298 +0.34(+5.03%)
Sep 10, 2021 6.958 6.993 6.829 6.829 576,142 -0.03(-0.50%)
Sep 09, 2021 6.804 6.975 6.744 6.864 748,795 +0.00(+0.00%)
Sep 08, 2021 6.915 7.018 6.752 6.864 447,877 +0.01(+0.13%)
Sep 07, 2021 6.924 7.164 6.838 6.855 356,064 -0.11(-1.60%)
Sep 03, 2021 7.164 7.285 6.967 6.967 340,235 -0.14(-1.93%)
Sep 02, 2021 6.872 7.276 6.812 7.104 695,853 +0.27(+3.89%)
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.