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 (%)
Mar 30, 2007 8.174 8.193 7.921 8.186 76,907 +0.01(+0.14%)
Mar 29, 2007 8.266 8.285 8.174 8.174 46,405 -0.03(-0.33%)
Mar 28, 2007 8.159 8.251 8.136 8.201 56,051 +0.07(+0.90%)
Mar 27, 2007 8.105 8.408 8.105 8.128 257,575 -0.00(-0.05%)
Mar 26, 2007 8.224 8.224 8.113 8.132 85,771 -0.00(-0.05%)
Mar 23, 2007 8.247 8.247 8.113 8.136 128,005 -0.11(-1.35%)
Mar 22, 2007 8.174 8.247 8.093 8.247 105,063 +0.12(+1.42%)
Mar 21, 2007 8.243 8.368 8.120 8.132 135,565 -0.10(-1.26%)
Mar 20, 2007 8.143 8.304 8.132 8.235 141,301 +0.08(+1.04%)
Mar 19, 2007 8.151 8.170 7.913 8.151 146,254 +0.00(+0.00%)
Mar 16, 2007 7.806 8.443 7.806 8.151 192,659 +0.29(+3.66%)
Mar 15, 2007 7.898 7.898 7.806 7.863 86,814 +0.07(+0.94%)
Mar 14, 2007 7.863 7.883 7.752 7.790 122,269 -0.07(-0.93%)
Mar 13, 2007 7.917 7.994 7.790 7.863 71,693 -0.05(-0.68%)
Mar 12, 2007 7.733 7.978 7.672 7.917 80,557 +0.25(+3.20%)
Mar 09, 2007 7.346 7.672 7.346 7.672 137,651 +0.29(+3.90%)
Mar 08, 2007 7.334 7.384 7.334 7.384 69,607 +0.05(+0.68%)
Mar 07, 2007 7.292 7.407 7.265 7.334 67,261 +0.04(+0.58%)
Mar 06, 2007 7.250 7.365 7.250 7.292 38,584 +0.02(+0.32%)
Mar 05, 2007 7.441 7.441 7.219 7.269 203,348 -0.21(-2.77%)
Mar 02, 2007 7.438 7.476 7.403 7.476 14,077 +0.00(+0.00%)
Mar 01, 2007 7.541 7.541 7.388 7.476 68,825 -0.06(-0.81%)
Feb 28, 2007 7.388 7.614 7.388 7.537 36,759 +0.12(+1.55%)
Feb 27, 2007 7.518 7.568 7.292 7.422 63,090 -0.10(-1.28%)
Feb 26, 2007 7.518 7.556 7.273 7.518 118,945 +0.00(+0.00%)
Feb 23, 2007 7.499 7.576 7.292 7.518 63,350 +0.12(+1.55%)
Feb 22, 2007 7.376 7.500 7.261 7.403 82,643 +0.02(+0.31%)
Feb 21, 2007 7.330 7.380 7.197 7.380 40,930 -0.13(-1.79%)
Feb 20, 2007 7.556 7.556 7.369 7.514 70,911 -0.05(-0.61%)
Feb 16, 2007 7.514 7.576 7.480 7.560 29,980 +0.08(+1.03%)
Feb 15, 2007 7.560 7.610 7.480 7.484 26,852 -0.09(-1.22%)
Feb 14, 2007 7.622 7.622 7.537 7.576 39,626 -0.02(-0.20%)
Feb 13, 2007 7.633 7.633 7.556 7.591 13,295 +0.02(+0.20%)
Feb 12, 2007 7.614 7.668 7.576 7.576 98,285 -0.08(-1.00%)
Feb 09, 2007 7.652 7.660 7.530 7.652 27,895 -0.01(-0.10%)
Feb 08, 2007 7.622 7.668 7.576 7.660 13,817 +0.02(+0.30%)
Feb 07, 2007 7.576 7.672 7.576 7.637 42,755 -0.00(-0.05%)
Feb 06, 2007 7.595 7.660 7.576 7.641 123,312 +0.05(+0.64%)
Feb 05, 2007 7.610 7.644 7.583 7.592 203,088 -0.02(-0.24%)
Feb 02, 2007 7.587 7.668 7.556 7.610 30,763 +0.03(+0.35%)
Feb 01, 2007 7.522 7.637 7.522 7.583 17,206 -0.01(-0.15%)
Jan 31, 2007 7.668 7.668 7.495 7.595 118,098 +0.00(+0.00%)
Jan 30, 2007 7.652 7.652 7.541 7.595 33,630 -0.03(-0.40%)
Jan 29, 2007 7.606 7.672 7.564 7.626 93,592 +0.11(+1.43%)
Jan 26, 2007 7.556 7.614 7.484 7.518 34,673 -0.04(-0.51%)
Jan 25, 2007 7.499 7.603 7.484 7.556 50,315 +0.08(+1.03%)
Jan 24, 2007 7.453 7.533 7.453 7.480 79,514 +0.00(+0.00%)
Jan 23, 2007 7.484 7.579 7.468 7.480 162,939 +0.00(+0.00%)
Jan 22, 2007 7.583 7.583 7.415 7.480 43,016 -0.01(-0.10%)
Jan 19, 2007 7.445 7.564 7.445 7.487 37,019 +0.01(+0.13%)
Jan 18, 2007 7.484 7.487 7.441 7.478 204,652 -0.03(-0.39%)
Jan 17, 2007 7.514 7.576 7.480 7.507 51,879 +0.03(+0.36%)
Jan 16, 2007 7.407 7.518 7.354 7.480 144,429 -0.02(-0.25%)
Jan 12, 2007 7.407 7.568 7.330 7.498 65,436 +0.18(+2.40%)
Jan 11, 2007 7.288 7.326 7.288 7.322 46,926 -0.01(-0.16%)
Jan 10, 2007 7.365 7.365 7.326 7.334 19,552 -0.03(-0.42%)
Jan 09, 2007 7.365 7.464 7.269 7.365 81,860 -0.04(-0.57%)
Jan 08, 2007 7.234 7.514 7.234 7.407 145,733 +0.08(+1.15%)
Jan 05, 2007 7.579 7.579 7.269 7.322 81,860 -0.17(-2.30%)
Jan 04, 2007 7.480 7.545 7.441 7.495 62,568 -0.00(-0.05%)
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.