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 (%)
Dec 29, 2006 7.403 7.633 7.342 7.472 84,207 +0.09(+1.19%)
Dec 28, 2006 7.441 7.441 7.288 7.384 13,817 -0.08(-1.03%)
Dec 27, 2006 7.441 7.564 7.441 7.461 22,159 +0.04(+0.52%)
Dec 26, 2006 7.480 7.549 7.403 7.422 7,560 -0.01(-0.15%)
Dec 22, 2006 7.468 7.491 7.334 7.434 19,552 -0.03(-0.41%)
Dec 21, 2006 7.395 7.464 7.288 7.464 24,506 +0.07(+0.99%)
Dec 20, 2006 7.599 7.668 7.349 7.392 75,604 -0.15(-1.98%)
Dec 19, 2006 7.614 7.626 7.537 7.541 26,591 -0.10(-1.31%)
Dec 18, 2006 7.660 7.660 7.622 7.641 20,334 -0.03(-0.35%)
Dec 15, 2006 7.691 7.691 7.572 7.668 49,012 +0.00(+0.00%)
Dec 14, 2006 7.599 7.668 7.599 7.668 17,206 +0.00(+0.02%)
Dec 13, 2006 7.748 7.883 7.576 7.666 29,459 -0.01(-0.17%)
Dec 12, 2006 7.672 7.733 7.652 7.679 76,386 -0.11(-1.38%)
Dec 11, 2006 383.58 7.787 7.576 7.787 132,958 +0.15(+2.01%)
Dec 08, 2006 7.821 7.821 7.633 7.633 51,619 -0.05(-0.60%)
Dec 07, 2006 7.672 7.921 7.634 7.679 172,846 +0.03(+0.45%)
Dec 06, 2006 7.553 7.683 7.549 7.645 59,701 +0.05(+0.66%)
Dec 05, 2006 7.633 7.683 7.484 7.595 49,272 +0.12(+1.54%)
Dec 04, 2006 7.457 7.503 7.365 7.480 108,191 -0.03(-0.36%)
Dec 01, 2006 7.407 7.525 7.395 7.507 23,724 -0.03(-0.36%)
Nov 30, 2006 7.549 7.549 7.491 7.533 61,526 +0.05(+0.72%)
Nov 29, 2006 7.480 7.614 7.426 7.480 147,297 -0.02(-0.20%)
Nov 28, 2006 7.522 7.522 7.441 7.495 68,565 -0.07(-0.96%)
Nov 27, 2006 7.629 7.629 7.464 7.568 71,693 -0.08(-1.05%)
Nov 24, 2006 7.672 7.672 7.595 7.649 18,770 +0.01(+0.10%)
Nov 22, 2006 7.710 7.729 7.595 7.641 144,951 -0.07(-0.85%)
Nov 21, 2006 7.411 7.706 7.395 7.706 104,802 +0.25(+3.34%)
Nov 20, 2006 7.392 7.518 7.353 7.457 41,712 +0.07(+0.88%)
Nov 17, 2006 7.204 7.422 7.204 7.392 187,445 +0.26(+3.60%)
Nov 16, 2006 7.353 7.361 6.755 7.135 79,514 -0.20(-2.72%)
Nov 15, 2006 7.165 7.361 7.138 7.334 145,733 +0.11(+1.56%)
Nov 14, 2006 7.104 7.222 6.970 7.222 94,374 +0.15(+2.10%)
Nov 13, 2006 7.276 7.288 6.888 7.073 120,705 -0.15(-2.12%)
Nov 10, 2006 7.242 7.369 7.177 7.227 147,297 +0.13(+1.89%)
Nov 09, 2006 6.816 7.246 6.816 7.092 242,454 +0.19(+2.72%)
Nov 08, 2006 6.728 6.904 6.713 6.904 93,331 +0.18(+2.71%)
Nov 07, 2006 6.532 6.751 6.532 6.722 118,098 -0.03(-0.47%)
Nov 06, 2006 6.793 6.824 6.751 6.754 101,935 -0.04(-0.58%)
Nov 03, 2006 6.705 6.866 6.624 6.793 62,829 +0.09(+1.37%)
Nov 02, 2006 6.494 6.720 6.463 6.701 119,141 +0.26(+3.99%)
Nov 01, 2006 6.532 6.594 6.417 6.444 31,023 -0.12(-1.75%)
Oct 31, 2006 6.417 6.559 6.310 6.559 32,066 -0.01(-0.18%)
Oct 30, 2006 6.713 6.713 6.379 6.571 117,837 -0.07(-1.04%)
Oct 27, 2006 6.448 6.716 6.448 6.640 60,483 +0.15(+2.31%)
Oct 26, 2006 6.398 6.521 6.379 6.490 93,853 +0.10(+1.62%)
Oct 25, 2006 6.329 6.425 6.302 6.387 45,362 +0.10(+1.52%)
Oct 24, 2006 6.176 6.521 6.160 6.291 64,915 +0.09(+1.42%)
Oct 23, 2006 6.406 6.421 6.137 6.202 119,141 -0.21(-3.35%)
Oct 20, 2006 6.367 6.417 6.348 6.417 6,778 +0.00(+0.00%)
Oct 19, 2006 6.156 6.417 6.145 6.417 44,841 +0.24(+3.91%)
Oct 18, 2006 6.421 6.421 6.160 6.176 37,019 -0.23(-3.54%)
Oct 17, 2006 6.425 6.425 6.348 6.402 34,934 -0.00(-0.06%)
Oct 16, 2006 6.444 6.498 6.367 6.406 57,876 +0.01(+0.12%)
Oct 13, 2006 6.252 6.494 6.252 6.398 49,012 +0.23(+3.80%)
Oct 12, 2006 6.030 6.367 6.030 6.164 49,012 +0.19(+3.15%)
Oct 11, 2006 5.934 6.061 5.934 5.976 25,288 +0.00(+0.00%)
Oct 10, 2006 6.011 6.057 5.899 5.976 27,634 -0.02(-0.32%)
Oct 09, 2006 5.991 6.064 5.961 5.995 38,844 -0.07(-1.14%)
Oct 06, 2006 5.884 6.099 5.839 6.064 39,887 +0.11(+1.80%)
Oct 05, 2006 5.677 5.984 5.677 5.957 106,627 +0.09(+1.50%)
Oct 04, 2006 5.815 5.869 5.554 5.869 332,657 +0.04(+0.66%)
Oct 03, 2006 5.945 5.965 5.746 5.830 163,721 -0.09(-1.49%)
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.