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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2010 7.265 7.369 7.204 7.346 415,060 +0.11(+1.48%)
Jun 29, 2010 7.395 7.395 7.204 7.238 550,410 -0.26(-3.48%)
Jun 25, 2010 7.499 7.576 7.338 7.499 319,619 +0.10(+1.30%)
Jun 24, 2010 7.311 7.457 7.242 7.403 242,876 +0.08(+1.05%)
Jun 23, 2010 7.392 7.407 7.246 7.326 388,685 -0.11(-1.47%)
Jun 22, 2010 7.357 7.568 7.334 7.436 306,120 +0.09(+1.23%)
Jun 21, 2010 7.472 7.537 7.346 7.346 434,610 -0.05(-0.67%)
Jun 18, 2010 7.395 7.464 7.384 7.395 295,572 -0.02(-0.31%)
Jun 17, 2010 7.476 7.476 7.372 7.418 214,384 -0.03(-0.36%)
Jun 16, 2010 7.392 7.476 7.342 7.445 338,632 +0.04(+0.52%)
Jun 15, 2010 7.315 7.453 7.303 7.407 317,633 +0.10(+1.42%)
Jun 14, 2010 7.269 7.464 7.269 7.303 607,230 +0.01(+0.11%)
Jun 11, 2010 7.050 7.319 7.050 7.296 442,601 +0.20(+2.87%)
Jun 10, 2010 6.958 7.119 6.908 7.092 358,138 +0.20(+2.95%)
Jun 09, 2010 6.962 6.962 6.885 6.889 371,617 -0.01(-0.17%)
Jun 08, 2010 6.966 7.066 6.885 6.901 403,991 -0.03(-0.39%)
Jun 07, 2010 6.973 7.067 6.901 6.927 298,745 -0.03(-0.39%)
Jun 04, 2010 6.954 7.046 6.785 6.954 178,991 -0.05(-0.77%)
Jun 03, 2010 6.916 7.019 6.835 7.008 369,515 +0.12(+1.73%)
Jun 02, 2010 6.789 6.931 6.314 6.889 226,694 +0.00(+0.00%)
Jun 01, 2010 6.716 6.889 6.674 6.889 264,212 +0.11(+1.58%)
May 28, 2010 6.782 7.042 6.782 6.782 261,545 -0.18(-2.59%)
May 27, 2010 6.985 7.088 6.933 6.962 287,655 +0.06(+0.83%)
May 26, 2010 6.901 7.016 6.822 6.904 536,066 +0.10(+1.41%)
May 25, 2010 6.544 6.862 6.513 6.809 630,946 +0.09(+1.37%)
May 24, 2010 6.655 6.958 6.655 6.716 243,929 -0.05(-0.79%)
May 21, 2010 6.295 6.770 6.279 6.770 452,795 +0.25(+3.88%)
May 20, 2010 6.367 6.528 6.321 6.517 1,178,426 -0.21(-3.14%)
May 19, 2010 6.828 6.882 6.586 6.728 495,519 -0.12(-1.79%)
May 18, 2010 6.950 6.950 6.820 6.851 421,249 +0.04(+0.56%)
May 17, 2010 7.089 7.100 6.713 6.812 457,185 -0.23(-3.22%)
May 14, 2010 7.039 7.204 6.897 7.039 402,075 -0.03(-0.43%)
May 13, 2010 7.150 7.430 6.885 7.069 437,510 -0.18(-2.54%)
May 12, 2010 7.104 7.326 7.012 7.253 390,033 +0.12(+1.72%)
May 11, 2010 7.104 7.230 7.039 7.131 592,805 +0.13(+1.88%)
May 10, 2010 7.066 7.087 6.958 6.999 399,163 +0.24(+3.56%)
May 07, 2010 6.387 6.935 6.387 6.759 708,779 +0.05(+0.69%)
May 06, 2010 6.736 7.069 6.095 6.713 1,232,976 -0.03(-0.50%)
May 05, 2010 6.924 7.089 6.582 6.746 2,392,950 -0.53(-7.34%)
May 04, 2010 7.480 7.480 7.158 7.280 3,793 -0.28(-3.65%)
May 03, 2010 7.526 7.556 7.365 7.556 379,795 +0.02(+0.31%)
Apr 30, 2010 7.595 7.660 7.495 7.533 330,882 -0.09(-1.16%)
Apr 29, 2010 7.679 7.844 7.622 7.622 368,621 -0.06(-0.80%)
Apr 28, 2010 7.794 7.890 7.603 7.683 457,498 -0.06(-0.79%)
Apr 27, 2010 7.852 7.885 7.741 7.744 274,492 -0.12(-1.51%)
Apr 26, 2010 7.852 7.917 7.844 7.863 459,849 -0.00(-0.05%)
Apr 23, 2010 7.721 7.890 7.721 7.867 345,273 +0.08(+1.03%)
Apr 22, 2010 7.756 7.787 7.637 7.787 282,185 +0.02(+0.20%)
Apr 21, 2010 7.902 7.902 7.760 7.771 443,714 -0.11(-1.36%)
Apr 20, 2010 7.756 7.886 7.756 7.878 488,946 +0.16(+2.08%)
Apr 19, 2010 7.637 7.741 7.579 7.718 384,649 +0.04(+0.55%)
Apr 16, 2010 7.760 7.787 7.545 7.675 440,541 -0.15(-1.91%)
Apr 15, 2010 7.787 7.856 7.675 7.825 519,415 +0.03(+0.34%)
Apr 14, 2010 7.714 7.883 7.714 7.798 625,850 +0.07(+0.84%)
Apr 13, 2010 7.737 7.737 7.576 7.733 593,817 +0.02(+0.30%)
Apr 12, 2010 7.652 7.760 7.614 7.710 418,580 +0.06(+0.80%)
Apr 09, 2010 7.637 7.698 7.566 7.649 302,387 -0.02(-0.30%)
Apr 08, 2010 7.675 7.710 7.556 7.672 329,766 -0.05(-0.70%)
Apr 07, 2010 7.783 7.790 7.683 7.725 288,082 -0.06(-0.80%)
Apr 06, 2010 7.675 7.883 7.675 7.787 444,958 +0.08(+1.00%)
Apr 05, 2010 7.595 7.775 7.595 7.710 454,643 +0.12(+1.62%)
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.