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 28, 2022 10.05 10.58 9.951 10.55 1,659,975 +0.58(+5.85%)
Feb 25, 2022 9.642 9.995 9.589 9.968 728,799 +0.37(+3.86%)
Feb 24, 2022 9.589 9.686 9.377 9.598 687,128 -0.04(-0.37%)
Feb 23, 2022 9.712 9.809 9.465 9.633 384,170 +0.01(+0.09%)
Feb 22, 2022 9.889 9.986 9.421 9.624 653,415 -0.14(-1.45%)
Feb 18, 2022 9.765 0 -0.34(-3.32%)
Feb 17, 2022 9.889 10.60 9.536 10.10 2,172,606 +0.01(+0.09%)
Feb 16, 2022 9.915 10.29 9.748 10.09 1,024,363 +0.19(+1.87%)
Feb 15, 2022 10.07 10.32 9.624 9.907 794,246 -0.32(-3.11%)
Feb 14, 2022 10.74 10.90 10.18 10.22 723,009 -0.54(-5.00%)
Feb 11, 2022 10.50 10.94 10.43 10.76 1,395,746 +0.31(+2.96%)
Feb 10, 2022 10.68 11.01 10.32 10.45 1,025,053 -0.35(-3.27%)
Feb 09, 2022 10.59 10.85 10.53 10.81 747,249 +0.21(+2.00%)
Feb 08, 2022 10.47 10.65 10.20 10.60 755,198 +0.01(+0.08%)
Feb 07, 2022 10.52 10.73 10.37 10.59 741,497 +0.08(+0.76%)
Feb 04, 2022 10.55 10.60 10.36 10.51 504,702 +0.08(+0.76%)
Feb 03, 2022 10.37 10.54 10.30 10.43 470,721 -0.11(-1.01%)
Feb 02, 2022 10.24 10.58 10.16 10.53 894,796 +0.22(+2.14%)
Feb 01, 2022 9.960 10.33 9.749 10.31 630,802 +0.34(+3.45%)
Jan 31, 2022 9.704 10.07 9.968 819,111 +0.26(+2.64%)
Jan 28, 2022 9.262 9.717 9.077 9.712 569,477 +0.37(+3.97%)
Jan 27, 2022 9.411 9.577 9.063 9.341 763,446 +0.14(+1.51%)
Jan 26, 2022 9.925 9.925 9.059 9.202 571,289 -0.35(-3.65%)
Jan 25, 2022 9.133 9.603 8.987 9.550 356,775 +0.28(+3.00%)
Jan 24, 2022 9.115 9.298 8.453 9.272 954,706 -0.11(-1.21%)
Jan 21, 2022 9.577 9.655 9.220 9.385 1,032,902 -0.30(-3.14%)
Jan 20, 2022 9.707 10.01 9.630 9.690 873,932 -0.05(-0.54%)
Jan 19, 2022 9.768 9.907 9.646 9.742 1,075,019 +0.01(+0.09%)
Jan 18, 2022 9.873 10.39 9.681 9.733 1,108,494 -0.14(-1.41%)
Jan 14, 2022 9.873 0 -0.05(-0.53%)
Jan 13, 2022 10.41 10.49 9.855 9.925 1,299,415 -0.64(-6.02%)
Jan 12, 2022 10.75 10.87 10.23 10.56 915,819 -0.10(-0.90%)
Jan 11, 2022 10.44 10.75 10.35 10.66 792,007 +0.32(+3.12%)
Jan 10, 2022 10.33 10.50 9.794 10.33 940,254 +0.02(+0.17%)
Jan 07, 2022 10.00 10.57 10.00 10.32 905,534 +0.29(+2.86%)
Jan 06, 2022 9.707 10.19 9.707 10.03 698,989 +0.32(+3.32%)
Jan 05, 2022 10.00 10.12 9.594 9.707 452,321 -0.30(-3.04%)
Jan 04, 2022 10.01 10.19 9.881 10.01 682,047 +0.15(+1.50%)
Jan 03, 2022 9.455 9.890 9.296 9.864 422,244 +0.54(+5.79%)
Dec 31, 2021 9.141 9.333 9.080 9.324 234,781 +0.10(+1.04%)
Dec 30, 2021 9.228 9.472 9.141 9.228 245,548 -0.06(-0.66%)
Dec 29, 2021 9.167 9.333 9.054 9.289 671,105 +0.02(+0.19%)
Dec 28, 2021 9.385 9.489 9.159 9.272 366,275 -0.12(-1.30%)
Dec 27, 2021 9.124 9.429 8.915 9.394 424,265 +0.24(+2.66%)
Dec 23, 2021 8.924 9.237 8.924 9.150 481,122 +0.15(+1.64%)
Dec 22, 2021 8.715 9.082 8.550 9.002 537,950 +0.28(+3.19%)
Dec 21, 2021 8.610 8.932 8.549 8.723 613,398 +0.21(+2.45%)
Dec 20, 2021 8.514 8.706 8.419 8.514 606,596 -0.27(-3.07%)
Dec 17, 2021 8.993 9.037 8.658 8.784 1,513,453 -0.21(-2.32%)
Dec 16, 2021 8.897 9.167 8.723 8.993 777,172 +0.36(+4.13%)
Dec 15, 2021 8.453 8.784 7.870 8.636 835,504 +0.28(+3.33%)
Dec 14, 2021 8.802 8.802 8.323 8.358 496,702 -0.43(-4.86%)
Dec 13, 2021 8.854 9.080 8.584 8.784 751,753 -0.21(-2.32%)
Dec 10, 2021 9.228 9.333 8.890 8.993 576,608 -0.34(-3.64%)
Dec 09, 2021 9.402 9.550 9.263 9.333 552,760 -0.11(-1.20%)
Dec 08, 2021 9.333 9.664 9.193 9.446 548,242 +0.17(+1.78%)
Dec 07, 2021 9.333 9.577 9.263 9.281 742,452 +0.09(+0.95%)
Dec 06, 2021 9.516 9.603 9.185 9.193 642,700 -0.17(-1.77%)
Dec 03, 2021 9.524 9.768 9.220 9.359 444,565 +0.03(+0.28%)
Dec 02, 2021 8.967 9.498 8.793 9.333 722,902 +0.54(+6.14%)
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.