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:

Genesis Energy LP (NY: GEL )

12.90 -0.20 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.330 4.353 4.136 4.151 1,985,270 -0.14(-3.25%)
Aug 28, 2020 4.175 4.330 4.058 4.291 2,655,433 +0.16(+3.95%)
Aug 27, 2020 4.012 4.175 3.942 4.128 1,346,798 +0.12(+2.90%)
Aug 26, 2020 4.159 4.190 3.926 4.012 2,720,721 -0.10(-2.45%)
Aug 25, 2020 4.120 4.244 3.981 4.113 1,906,011 +0.03(+0.76%)
Aug 24, 2020 4.221 4.276 4.058 4.082 2,997,733 -0.12(-2.77%)
Aug 21, 2020 4.400 4.477 4.136 4.198 3,086,642 -0.28(-6.24%)
Aug 20, 2020 4.578 4.625 4.369 4.477 2,267,364 -0.16(-3.35%)
Aug 19, 2020 4.648 4.749 4.578 4.632 2,198,484 -0.05(-1.16%)
Aug 18, 2020 4.826 4.865 4.578 4.687 1,677,205 -0.12(-2.42%)
Aug 17, 2020 5.044 5.121 4.788 4.803 1,224,864 -0.26(-5.06%)
Aug 14, 2020 5.059 5.071 4.865 5.059 834,454 +0.04(+0.77%)
Aug 13, 2020 5.114 5.152 4.889 5.020 1,463,108 -0.10(-1.97%)
Aug 12, 2020 5.230 5.354 5.044 5.121 1,672,043 +0.06(+1.23%)
Aug 11, 2020 5.152 5.284 5.005 5.059 1,453,785 +0.04(+0.77%)
Aug 10, 2020 4.819 5.277 4.819 5.020 2,801,317 +0.19(+3.85%)
Aug 07, 2020 4.640 4.912 4.578 4.834 1,527,792 +0.17(+3.66%)
Aug 06, 2020 4.563 4.803 4.508 4.663 1,362,325 +0.06(+1.35%)
Aug 05, 2020 5.044 5.051 4.508 4.601 3,666,145 -0.54(-10.56%)
Aug 04, 2020 5.044 5.253 5.020 5.145 871,156 +0.07(+1.38%)
Aug 03, 2020 5.199 5.370 5.044 5.075 1,420,144 -0.10(-1.95%)
Jul 31, 2020 5.564 5.567 5.059 5.176 1,311,542 -0.26(-4.85%)
Jul 30, 2020 5.222 5.486 5.098 5.439 1,017,897 +0.02(+0.43%)
Jul 29, 2020 5.196 5.431 5.014 5.416 1,103,893 +0.27(+5.16%)
Jul 28, 2020 5.165 5.302 5.120 5.150 727,011 -0.02(-0.44%)
Jul 27, 2020 5.158 5.245 4.985 5.173 1,149,621 +0.08(+1.64%)
Jul 24, 2020 5.241 5.378 5.074 5.090 823,425 -0.19(-3.60%)
Jul 23, 2020 5.583 5.629 5.211 5.279 1,276,082 -0.23(-4.14%)
Jul 22, 2020 5.485 5.600 5.348 5.507 736,788 -0.09(-1.63%)
Jul 21, 2020 5.052 5.621 5.052 5.598 1,337,307 +0.62(+12.52%)
Jul 20, 2020 4.755 5.036 4.733 4.976 1,066,641 +0.21(+4.30%)
Jul 17, 2020 4.968 5.203 4.755 4.770 754,312 -0.18(-3.68%)
Jul 16, 2020 4.922 5.158 4.793 4.953 575,095 -0.02(-0.31%)
Jul 15, 2020 4.938 5.044 4.755 4.968 1,403,493 +0.22(+4.64%)
Jul 14, 2020 4.649 4.854 4.603 4.748 1,266,467 -0.02(-0.48%)
Jul 13, 2020 4.922 4.998 4.611 4.770 2,794,814 -0.14(-2.94%)
Jul 10, 2020 4.573 4.922 4.565 4.915 980,343 +0.33(+7.12%)
Jul 09, 2020 4.748 4.808 4.497 4.588 563,586 -0.21(-4.28%)
Jul 08, 2020 4.846 4.935 4.702 4.793 1,287,998 -0.05(-1.10%)
Jul 07, 2020 4.869 4.998 4.717 4.846 1,198,018 -0.12(-2.45%)
Jul 06, 2020 5.211 5.355 4.793 4.968 3,672,596 -0.10(-1.95%)
Jul 02, 2020 5.606 5.606 5.059 5.067 1,552,199 -0.27(-5.12%)
Jul 01, 2020 5.507 5.674 5.241 5.340 985,659 -0.14(-2.63%)
Jun 30, 2020 5.409 5.515 5.264 5.485 760,568 +0.01(+0.14%)
Jun 29, 2020 5.333 5.530 5.181 5.477 1,829,415 +0.23(+4.34%)
Jun 26, 2020 5.469 5.523 5.067 5.249 1,325,773 -0.22(-4.03%)
Jun 25, 2020 5.553 5.910 5.439 5.469 1,352,380 -0.39(-6.61%)
Jun 24, 2020 6.290 6.343 5.705 5.857 1,895,441 -0.68(-10.45%)
Jun 23, 2020 6.821 6.821 6.480 6.540 755,242 -0.10(-1.49%)
Jun 22, 2020 6.632 6.833 6.358 6.639 2,031,893 +0.07(+1.04%)
Jun 19, 2020 7.186 7.270 6.472 6.571 2,758,836 -0.36(-5.26%)
Jun 18, 2020 6.776 7.276 6.776 6.935 1,760,856 -0.01(-0.11%)
Jun 17, 2020 6.890 7.161 6.730 6.943 1,423,891 -0.03(-0.44%)
Jun 16, 2020 7.558 7.596 6.670 6.973 3,599,726 +0.03(+0.44%)
Jun 15, 2020 6.077 7.163 5.735 6.943 2,781,180 +0.51(+7.91%)
Jun 12, 2020 6.920 7.125 6.290 6.434 1,949,102 +0.04(+0.59%)
Jun 11, 2020 6.897 7.080 6.069 6.396 2,623,607 -1.27(-16.55%)
Jun 10, 2020 7.703 7.794 6.973 7.665 2,410,817 -0.12(-1.56%)
Jun 09, 2020 8.196 8.196 7.406 7.786 1,951,675 -0.67(-7.91%)
Jun 08, 2020 9.176 9.176 8.232 8.455 2,018,910 +0.36(+4.41%)
Jun 05, 2020 7.763 8.158 7.490 8.098 1,618,678 +0.83(+11.39%)
Jun 04, 2020 6.837 7.285 6.730 7.270 1,064,360 +0.46(+6.69%)
Jun 03, 2020 6.419 6.966 6.419 6.814 1,414,832 +0.49(+7.68%)
Jun 02, 2020 6.176 6.556 6.138 6.328 963,495 +0.22(+3.61%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.