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 )

12.55 -0.26 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 31, 2008 3.161 3.410 3.107 3.333 438,409 +0.18(+5.57%)
Dec 30, 2008 2.804 3.214 2.762 3.157 602,277 +0.36(+13.05%)
Dec 29, 2008 3.260 3.260 2.746 2.792 693,614 -0.27(-8.77%)
Dec 26, 2008 2.888 3.253 2.881 3.061 0 +0.18(+6.40%)
Dec 24, 2008 2.896 2.911 2.804 2.877 617,155 +0.00(+0.13%)
Dec 23, 2008 3.069 3.069 2.804 2.873 2,169,110 -0.20(-6.37%)
Dec 22, 2008 3.364 3.452 2.992 3.069 649,068 -0.23(-6.98%)
Dec 19, 2008 3.356 3.471 3.295 3.299 296,787 -0.08(-2.27%)
Dec 18, 2008 3.452 3.571 3.360 3.375 320,490 -0.12(-3.40%)
Dec 17, 2008 3.303 3.510 3.249 3.494 347,585 +0.15(+4.47%)
Dec 16, 2008 3.356 3.391 3.222 3.345 173,711 +0.03(+0.81%)
Dec 15, 2008 3.391 3.487 3.203 3.318 230,584 -0.07(-1.93%)
Dec 12, 2008 3.234 3.418 3.191 3.383 0 +0.00(+0.00%)
Dec 11, 2008 3.418 3.529 3.372 3.383 300,966 -0.07(-1.89%)
Dec 10, 2008 3.460 3.548 3.352 3.448 375,997 +0.13(+3.93%)
Dec 09, 2008 3.272 3.479 3.272 3.318 266,759 -0.07(-2.15%)
Dec 08, 2008 3.303 3.452 3.180 3.391 228,884 +0.02(+0.68%)
Dec 05, 2008 3.452 3.452 3.253 3.368 0 -0.16(-4.57%)
Dec 04, 2008 3.575 3.778 3.529 3.529 266,454 -0.23(-6.12%)
Dec 03, 2008 3.663 3.874 3.648 3.759 157,553 +0.04(+1.03%)
Dec 02, 2008 3.640 3.759 3.548 3.721 227,617 +0.16(+4.53%)
Dec 01, 2008 3.893 3.936 3.548 3.560 253,122 -0.33(-8.57%)
Nov 28, 2008 3.721 3.893 3.556 3.893 153,051 +0.17(+4.53%)
Nov 26, 2008 3.728 3.790 3.280 3.725 319,593 +0.27(+7.77%)
Nov 25, 2008 3.349 3.625 3.264 3.456 497,792 +0.18(+5.38%)
Nov 24, 2008 2.838 3.368 2.800 3.280 507,076 +0.41(+14.30%)
Nov 21, 2008 2.950 2.950 2.555 2.869 371,288 +0.06(+2.05%)
Nov 20, 2008 2.861 2.942 2.463 2.812 415,264 -0.13(-4.43%)
Nov 19, 2008 3.184 3.203 2.892 2.942 349,319 -0.20(-6.46%)
Nov 18, 2008 3.310 3.310 3.069 3.145 338,432 -0.15(-4.54%)
Nov 17, 2008 3.483 3.721 3.203 3.295 365,654 -0.12(-3.59%)
Nov 14, 2008 3.652 3.671 3.414 3.418 0 -0.20(-5.41%)
Nov 13, 2008 3.955 3.955 3.375 3.613 801,334 -0.05(-1.36%)
Nov 12, 2008 3.947 3.947 3.583 3.663 310,680 -0.26(-6.74%)
Nov 11, 2008 4.123 4.143 3.836 3.928 245,460 -0.23(-5.62%)
Nov 10, 2008 4.657 4.657 4.162 4.162 297,749 -0.14(-3.21%)
Nov 07, 2008 4.361 4.603 4.258 4.300 0 +0.05(+1.08%)
Nov 06, 2008 4.169 4.526 4.097 4.254 224,585 -0.20(-4.40%)
Nov 05, 2008 4.645 4.683 4.430 4.449 242,540 -0.20(-4.29%)
Nov 04, 2008 4.980 5.044 4.611 4.649 268,790 -0.26(-5.31%)
Nov 03, 2008 4.948 5.155 4.699 4.910 224,927 -0.08(-1.54%)
Oct 31, 2008 4.925 5.117 4.795 4.987 184,061 -0.03(-0.61%)
Oct 30, 2008 5.178 5.255 4.829 5.017 233,770 -0.01(-0.23%)
Oct 29, 2008 4.799 5.067 4.732 5.029 205,259 +0.23(+4.88%)
Oct 28, 2008 5.006 5.067 4.534 4.795 343,075 -0.14(-2.87%)
Oct 27, 2008 5.692 5.696 4.914 4.937 212,773 -0.47(-8.72%)
Oct 24, 2008 4.990 5.416 4.802 5.408 254,410 +0.25(+4.83%)
Oct 23, 2008 5.370 5.754 4.990 5.159 1,471,311 -0.17(-3.24%)
Oct 22, 2008 5.566 5.566 5.270 5.332 147,208 -0.32(-5.63%)
Oct 21, 2008 5.731 5.731 5.370 5.650 250,841 -0.10(-1.80%)
Oct 20, 2008 5.270 5.792 5.270 5.754 234,010 +0.48(+9.01%)
Oct 17, 2008 4.799 5.351 4.799 5.278 0 +0.36(+7.42%)
Oct 16, 2008 5.213 5.305 4.852 4.914 393,555 -0.20(-3.97%)
Oct 15, 2008 4.987 5.197 4.987 5.117 274,343 -0.13(-2.41%)
Oct 14, 2008 4.875 6.137 4.795 5.244 1,016,235 +0.74(+16.34%)
Oct 13, 2008 3.725 4.591 3.548 4.507 505,081 +1.07(+30.99%)
Oct 10, 2008 3.168 3.625 3.088 3.441 0 -0.01(-0.33%)
Oct 09, 2008 3.774 3.866 3.364 3.452 464,576 -0.23(-6.15%)
Oct 08, 2008 3.617 4.112 2.954 3.679 2,078,823 -0.25(-6.44%)
Oct 07, 2008 4.392 4.392 3.794 3.932 409,317 -0.29(-6.82%)
Oct 06, 2008 4.634 5.159 3.778 4.219 444,131 -0.68(-13.86%)
Oct 03, 2008 5.098 5.140 4.856 4.898 0 -0.10(-2.00%)
Oct 02, 2008 5.428 5.509 4.998 4.998 148,110 -0.48(-8.69%)
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.