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 )

12.53 -0.05 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2007 13.46 13.50 13.35 13.38 84,207 -0.05(-0.34%)
Jun 28, 2007 13.48 13.54 13.17 13.43 55,529 -0.06(-0.43%)
Jun 27, 2007 13.26 13.80 13.13 13.48 188,488 +0.25(+1.88%)
Jun 26, 2007 12.73 13.28 12.73 13.23 951,046 +0.54(+4.26%)
Jun 25, 2007 12.84 12.85 12.59 12.69 212,994 -0.07(-0.51%)
Jun 22, 2007 12.93 13.29 12.52 12.76 122,530 -0.25(-1.95%)
Jun 21, 2007 12.79 13.06 12.27 13.01 82,121 +0.22(+1.74%)
Jun 20, 2007 12.48 13.10 12.48 12.79 91,246 +0.11(+0.85%)
Jun 19, 2007 12.66 12.82 12.55 12.68 60,483 +0.02(+0.18%)
Jun 18, 2007 12.70 12.74 12.55 12.66 180,146 +0.05(+0.40%)
Jun 15, 2007 13.03 13.04 12.60 12.61 69,347 -0.32(-2.49%)
Jun 14, 2007 12.83 13.07 12.75 12.93 73,257 +0.18(+1.38%)
Jun 13, 2007 12.77 12.95 12.70 12.75 135,565 +0.01(+0.10%)
Jun 12, 2007 12.75 13.01 12.70 12.74 46,144 -0.01(-0.10%)
Jun 11, 2007 12.90 12.90 12.69 12.75 105,845 -0.04(-0.33%)
Jun 08, 2007 12.07 13.08 11.97 12.80 237,761 +0.52(+4.25%)
Jun 07, 2007 12.64 12.80 12.07 12.27 142,865 -0.41(-3.26%)
Jun 06, 2007 13.39 13.48 12.16 12.69 272,409 -0.61(-4.56%)
Jun 05, 2007 13.34 13.40 13.24 13.29 26,070 -0.11(-0.80%)
Jun 04, 2007 13.16 13.48 13.15 13.40 58,658 +0.30(+2.31%)
Jun 01, 2007 13.56 13.56 13.06 13.10 87,074 -0.44(-3.26%)
May 31, 2007 13.61 13.62 13.46 13.54 92,289 +0.10(+0.74%)
May 30, 2007 13.27 13.62 13.12 13.44 107,931 +0.09(+0.66%)
May 29, 2007 13.41 13.50 13.07 13.35 286,625 +0.25(+1.90%)
May 25, 2007 12.47 13.26 12.33 13.10 261,746 +0.63(+5.01%)
May 24, 2007 12.93 13.04 12.42 12.48 89,942 -0.32(-2.52%)
May 23, 2007 12.58 13.04 12.58 12.80 71,172 +0.34(+2.71%)
May 22, 2007 12.62 12.71 12.34 12.46 54,226 -0.12(-0.98%)
May 21, 2007 11.92 12.66 11.89 12.59 195,272 +0.58(+4.79%)
May 18, 2007 12.40 12.40 11.89 12.01 233,851 -0.48(-3.84%)
May 17, 2007 12.37 12.55 11.89 12.49 305,023 -0.13(-1.06%)
May 16, 2007 13.24 13.41 12.28 12.62 164,503 -0.58(-4.36%)
May 15, 2007 13.56 13.56 12.95 13.20 229,940 -0.36(-2.66%)
May 14, 2007 13.49 13.62 12.89 13.56 192,920 +0.16(+1.20%)
May 11, 2007 13.43 13.57 12.73 13.40 306,587 -0.04(-0.31%)
May 10, 2007 12.85 13.58 12.78 13.44 429,639 +0.64(+5.00%)
May 09, 2007 12.92 12.96 12.66 12.80 159,289 -0.09(-0.68%)
May 08, 2007 12.64 13.00 12.35 12.89 191,095 +0.35(+2.75%)
May 07, 2007 12.27 12.95 12.27 12.54 349,864 +0.46(+3.78%)
May 04, 2007 11.11 12.27 11.11 12.09 196,831 +0.99(+8.96%)
May 03, 2007 11.51 11.98 11.09 11.09 290,945 -0.49(-4.24%)
May 02, 2007 11.48 11.70 11.38 11.58 116,534 -0.04(-0.33%)
May 01, 2007 11.68 11.89 11.17 11.62 159,289 -0.04(-0.36%)
Apr 30, 2007 11.45 11.68 11.24 11.66 375,413 +0.20(+1.71%)
Apr 27, 2007 10.33 11.51 10.31 11.47 899,687 +1.25(+12.24%)
Apr 26, 2007 8.945 10.74 8.945 10.22 1,193,761 +1.69(+19.78%)
Apr 25, 2007 8.373 8.607 8.228 8.531 71,954 +0.15(+1.79%)
Apr 24, 2007 8.404 8.439 8.247 8.381 44,058 -0.05(-0.59%)
Apr 23, 2007 8.400 8.477 8.370 8.431 28,938 -0.01(-0.09%)
Apr 20, 2007 8.462 8.500 8.159 8.439 76,125 +0.00(+0.00%)
Apr 19, 2007 8.293 8.561 7.863 8.439 149,122 +0.02(+0.23%)
Apr 18, 2007 7.802 8.439 7.802 8.420 105,584 +0.44(+5.53%)
Apr 17, 2007 7.940 8.067 7.940 7.978 61,786 +0.12(+1.46%)
Apr 16, 2007 7.971 7.978 7.813 7.863 85,250 -0.06(-0.73%)
Apr 13, 2007 7.936 7.955 7.921 7.921 31,545 -0.03(-0.41%)
Apr 12, 2007 7.906 7.959 7.767 7.954 105,063 -0.01(-0.17%)
Apr 11, 2007 7.921 8.105 7.675 7.967 65,175 -0.14(-1.75%)
Apr 10, 2007 8.132 8.170 7.990 8.109 95,156 -0.05(-0.61%)
Apr 09, 2007 8.381 8.466 8.151 8.159 77,168 -0.29(-3.45%)
Apr 05, 2007 8.278 8.615 8.189 8.450 81,078 +0.24(+2.94%)
Apr 04, 2007 8.232 8.243 8.159 8.209 13,556 +0.04(+0.52%)
Apr 03, 2007 8.189 8.205 8.159 8.166 109,234 -0.02(-0.28%)
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.