Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

12.75 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2002 1.868 1.868 1.803 1.803 17,467 -0.07(-3.89%)
Oct 30, 2002 1.872 1.880 1.868 1.876 15,381 +0.00(+0.20%)
Oct 29, 2002 1.845 1.880 1.845 1.872 11,470 +0.01(+0.62%)
Oct 28, 2002 1.803 1.918 1.764 1.860 45,101 +0.10(+5.43%)
Oct 25, 2002 1.803 1.814 1.734 1.764 32,848 -0.04(-2.13%)
Oct 24, 2002 1.757 1.803 1.745 1.803 16,163 +0.04(+2.17%)
Oct 23, 2002 1.707 1.764 1.707 1.764 15,381 +0.05(+2.91%)
Oct 22, 2002 1.726 1.726 1.707 1.715 23,724 -0.01(-0.67%)
Oct 21, 2002 1.745 1.822 1.688 1.726 31,284 -0.06(-3.23%)
Oct 18, 2002 1.688 1.784 1.669 1.784 46,665 +0.12(+6.90%)
Oct 17, 2002 1.688 1.692 1.669 1.669 4,431 +0.00(+0.00%)
Oct 16, 2002 1.669 1.669 1.653 1.669 5,996 -0.02(-1.14%)
Oct 15, 2002 1.688 1.707 1.553 1.688 46,665 -0.02(-1.12%)
Oct 14, 2002 1.722 1.722 1.649 1.707 22,159 +0.00(+0.00%)
Oct 11, 2002 1.665 1.711 1.665 1.707 25,548 +0.08(+4.71%)
Oct 10, 2002 1.553 1.630 1.553 1.630 15,120 +0.06(+3.66%)
Oct 09, 2002 1.592 1.592 1.557 1.573 34,412 +0.02(+1.23%)
Oct 08, 2002 1.573 1.573 1.553 1.553 4,953 -0.02(-1.22%)
Oct 07, 2002 1.611 1.630 1.573 1.573 16,685 -0.06(-3.53%)
Oct 04, 2002 1.688 1.707 1.630 1.630 14,077 -0.10(-5.56%)
Oct 03, 2002 1.764 1.764 1.630 1.726 34,934 +0.00(+0.00%)
Oct 02, 2002 1.764 1.764 1.707 1.726 12,774 -0.04(-2.17%)
Oct 01, 2002 1.745 1.772 1.688 1.764 21,638 +0.00(+0.00%)
Sep 30, 2002 1.764 1.822 1.734 1.764 6,256 -0.02(-1.08%)
Sep 27, 2002 1.726 1.841 1.726 1.784 17,988 +0.06(+3.33%)
Sep 26, 2002 1.726 1.880 1.726 1.726 40,148 -0.02(-1.10%)
Sep 25, 2002 1.784 1.791 1.688 1.745 56,051 -0.02(-1.09%)
Sep 24, 2002 1.669 1.880 1.669 1.764 56,051 +0.16(+10.05%)
Sep 23, 2002 1.527 1.611 1.527 1.603 117,837 +0.08(+5.29%)
Sep 20, 2002 1.534 1.534 1.519 1.523 5,735 -0.01(-0.75%)
Sep 19, 2002 1.573 1.573 1.534 1.534 5,474 -0.09(-5.66%)
Sep 18, 2002 1.553 1.630 1.553 1.626 11,992 +0.05(+2.91%)
Sep 17, 2002 1.611 1.649 1.573 1.580 20,595 -0.07(-4.19%)
Sep 16, 2002 1.592 1.649 1.573 1.649 16,685 +0.02(+1.18%)
Sep 13, 2002 1.592 1.726 1.542 1.630 78,211 -0.02(-1.16%)
Sep 12, 2002 1.745 1.799 1.630 1.649 52,662 -0.17(-9.28%)
Sep 11, 2002 1.918 1.918 1.803 1.818 19,292 -0.12(-6.32%)
Sep 10, 2002 1.987 1.995 1.941 1.941 25,288 -0.05(-2.69%)
Sep 09, 2002 1.975 2.025 1.956 1.995 25,288 +0.02(+0.97%)
Sep 06, 2002 2.033 2.033 1.975 1.975 7,560 -0.02(-0.77%)
Sep 05, 2002 2.033 2.091 1.979 1.991 50,315 -0.02(-1.14%)
Sep 04, 2002 2.110 2.110 1.983 2.014 27,113 -0.10(-4.55%)
Sep 03, 2002 2.071 2.206 2.052 2.110 124,355 +0.12(+5.77%)
Aug 30, 2002 1.841 2.033 1.803 1.995 87,074 +0.09(+4.84%)
Aug 29, 2002 1.956 1.956 1.860 1.903 6,256 -0.02(-0.80%)
Aug 28, 2002 1.956 1.960 1.880 1.918 64,654 +0.02(+1.01%)
Aug 27, 2002 1.937 1.995 1.745 1.899 102,195 -0.04(-1.98%)
Aug 26, 2002 1.764 1.987 1.749 1.937 121,487 +0.17(+9.78%)
Aug 23, 2002 1.726 1.810 1.726 1.764 50,055 +0.03(+2.00%)
Aug 22, 2002 1.688 1.738 1.688 1.730 28,677 +0.00(+0.22%)
Aug 21, 2002 1.707 1.726 1.669 1.726 85,510 +0.00(+0.00%)
Aug 20, 2002 1.726 1.734 1.672 1.726 62,568 +0.00(+0.00%)
Aug 16, 2002 1.707 1.726 1.688 1.726 102,456 +0.02(+1.12%)
Aug 15, 2002 1.573 1.718 1.573 1.707 92,289 +0.08(+4.71%)
Aug 14, 2002 1.630 1.669 1.573 1.630 39,366 +0.00(+0.00%)
Aug 13, 2002 1.496 1.630 1.496 1.630 83,425 +0.13(+8.97%)
Aug 12, 2002 1.496 1.534 1.438 1.496 58,397 +0.19(+14.71%)
Aug 07, 2002 1.308 1.308 1.304 1.304 6,778 +0.00(+0.00%)
Aug 06, 2002 1.247 1.343 1.247 1.304 20,595 +0.06(+4.61%)
Aug 05, 2002 1.227 1.335 1.227 1.247 17,467 -0.10(-7.14%)
Aug 02, 2002 1.170 1.343 1.155 1.343 15,381 +0.19(+16.67%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.