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 (%)
Feb 26, 2021 6.715 7.056 6.482 6.573 2,982,434 -0.32(-4.59%)
Feb 25, 2021 6.865 7.131 6.473 6.890 1,816,872 +0.27(+4.03%)
Feb 24, 2021 6.432 7.040 6.415 6.623 2,299,601 +0.27(+4.19%)
Feb 23, 2021 6.382 6.415 5.890 6.357 1,478,019 +0.02(+0.39%)
Feb 22, 2021 6.090 6.569 6.090 6.332 1,968,699 +0.19(+3.12%)
Feb 19, 2021 5.898 6.190 5.832 6.140 979,461 +0.35(+6.04%)
Feb 18, 2021 5.648 6.140 5.499 5.790 1,501,806 -0.13(-2.25%)
Feb 17, 2021 5.932 6.207 5.840 5.923 1,397,558 -0.06(-0.97%)
Feb 16, 2021 5.873 6.107 5.840 5.982 899,531 +0.27(+4.82%)
Feb 12, 2021 5.798 6.057 5.667 5.707 1,089,890 -0.06(-1.01%)
Feb 11, 2021 5.607 5.865 5.457 5.765 1,081,511 +0.17(+2.98%)
Feb 10, 2021 5.382 5.607 5.374 5.599 979,003 +0.22(+4.02%)
Feb 09, 2021 5.632 5.657 5.349 5.382 851,265 -0.16(-2.86%)
Feb 08, 2021 5.665 5.723 5.524 5.540 1,405,608 -0.04(-0.75%)
Feb 05, 2021 5.349 5.732 5.349 5.582 1,736,502 +0.27(+5.02%)
Feb 04, 2021 5.207 5.457 5.146 5.315 727,980 +0.16(+3.07%)
Feb 03, 2021 5.057 5.232 5.047 5.157 1,274,761 +0.15(+3.00%)
Feb 02, 2021 5.182 5.324 4.940 5.007 1,042,090 -0.15(-2.91%)
Feb 01, 2021 5.324 5.324 5.090 5.157 2,155,385 -0.03(-0.64%)
Jan 29, 2021 4.990 5.299 4.915 5.190 1,766,510 +0.12(+2.47%)
Jan 28, 2021 4.799 5.074 4.790 5.065 1,412,919 +0.34(+7.23%)
Jan 27, 2021 4.781 4.862 4.651 4.724 1,982,804 -0.10(-2.02%)
Jan 26, 2021 4.878 5.024 4.764 4.821 1,842,452 -0.01(-0.17%)
Jan 25, 2021 4.870 4.975 4.708 4.829 1,776,019 -0.03(-0.67%)
Jan 22, 2021 4.910 4.910 4.740 4.862 1,469,618 -0.07(-1.48%)
Jan 21, 2021 5.243 5.292 4.919 4.935 1,804,042 -0.31(-5.88%)
Jan 20, 2021 5.454 5.462 5.162 5.243 1,249,206 -0.11(-2.12%)
Jan 19, 2021 5.349 5.552 5.259 5.357 965,298 +0.06(+1.23%)
Jan 15, 2021 5.438 5.455 5.211 5.292 805,037 -0.22(-3.98%)
Jan 14, 2021 5.438 5.576 5.308 5.511 896,157 +0.12(+2.26%)
Jan 13, 2021 5.495 5.535 5.284 5.389 877,520 -0.08(-1.48%)
Jan 12, 2021 5.430 5.568 5.406 5.470 1,323,096 +0.11(+1.97%)
Jan 11, 2021 5.300 5.503 5.276 5.365 647,636 -0.14(-2.51%)
Jan 08, 2021 5.706 5.706 5.276 5.503 1,119,462 -0.06(-1.17%)
Jan 07, 2021 5.414 5.681 5.381 5.568 1,694,524 +0.21(+3.94%)
Jan 06, 2021 5.243 5.414 5.040 5.357 1,213,592 +0.25(+4.93%)
Jan 05, 2021 4.992 5.341 4.943 5.105 948,248 +0.14(+2.78%)
Jan 04, 2021 5.203 5.203 4.902 4.967 943,816 -0.07(-1.45%)
Dec 31, 2020 5.040 5.040 5.040 963,514 +0.02(+0.49%)
Dec 30, 2020 5.089 5.146 4.878 5.016 963,514 -0.10(-1.90%)
Dec 29, 2020 4.919 5.146 4.850 5.113 1,683,815 +0.20(+4.13%)
Dec 28, 2020 5.414 5.414 4.862 4.910 1,408,195 -0.41(-7.63%)
Dec 24, 2020 5.332 5.470 5.259 5.316 320,955 -0.03(-0.61%)
Dec 23, 2020 5.357 5.503 5.324 5.349 634,172 +0.02(+0.46%)
Dec 22, 2020 5.332 5.470 5.211 5.324 629,575 -0.02(-0.30%)
Dec 21, 2020 5.373 5.625 5.235 5.341 1,054,473 -0.28(-4.91%)
Dec 18, 2020 5.332 5.681 5.300 5.617 2,260,240 +0.28(+5.33%)
Dec 17, 2020 5.422 5.487 4.959 5.332 1,769,965 -0.06(-1.05%)
Dec 16, 2020 5.673 5.673 5.357 5.389 1,057,787 -0.19(-3.49%)
Dec 15, 2020 5.552 5.608 5.316 5.584 1,104,968 +0.12(+2.23%)
Dec 14, 2020 5.884 5.957 5.414 5.462 1,169,294 -0.30(-5.21%)
Dec 11, 2020 6.047 6.047 5.690 5.763 1,022,128 -0.39(-6.33%)
Dec 10, 2020 5.803 6.266 5.681 6.152 1,229,696 +0.34(+5.87%)
Dec 09, 2020 6.306 6.461 5.633 5.811 3,476,919 -0.36(-5.79%)
Dec 08, 2020 5.884 6.331 5.884 6.168 1,517,039 +0.23(+3.83%)
Dec 07, 2020 6.104 6.136 5.787 5.941 1,080,335 -0.15(-2.53%)
Dec 04, 2020 5.763 6.258 5.690 6.095 1,436,105 +0.50(+8.84%)
Dec 03, 2020 5.308 5.698 5.194 5.600 1,467,765 +0.37(+6.98%)
Dec 02, 2020 4.886 5.373 4.878 5.235 1,310,015 +0.24(+4.71%)
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.