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 (%)
Feb 28, 2006 4.434 4.488 4.434 4.449 21,116 +0.02(+0.35%)
Feb 27, 2006 4.545 4.603 4.434 4.434 99,067 -0.10(-2.20%)
Feb 24, 2006 4.507 4.603 4.473 4.534 71,693 +0.08(+1.72%)
Feb 23, 2006 4.449 4.507 4.446 4.457 35,194 +0.00(+0.09%)
Feb 22, 2006 4.457 4.507 4.449 4.453 45,623 -0.03(-0.77%)
Feb 21, 2006 4.411 4.599 4.411 4.488 28,155 +0.01(+0.26%)
Feb 17, 2006 4.469 4.522 4.469 4.476 14,077 -0.01(-0.26%)
Feb 16, 2006 4.526 4.568 4.488 4.488 37,019 -0.04(-0.85%)
Feb 15, 2006 4.680 4.707 4.526 4.526 108,191 -0.03(-0.76%)
Feb 14, 2006 4.641 4.660 4.561 4.561 57,094 -0.04(-0.83%)
Feb 13, 2006 4.507 4.634 4.461 4.599 80,818 +0.14(+3.18%)
Feb 10, 2006 4.342 4.476 4.342 4.457 36,237 +0.12(+2.65%)
Feb 09, 2006 4.354 4.415 4.342 4.342 35,194 +0.00(+0.09%)
Feb 08, 2006 4.449 4.449 4.334 4.338 65,436 -0.18(-3.99%)
Feb 07, 2006 4.676 4.676 4.480 4.519 95,417 -0.16(-3.36%)
Feb 06, 2006 4.611 4.676 4.611 4.676 53,965 +0.01(+0.16%)
Feb 03, 2006 4.680 4.718 4.603 4.668 65,436 +0.01(+0.16%)
Feb 02, 2006 4.622 4.680 4.591 4.660 70,129 +0.00(+0.08%)
Feb 01, 2006 4.695 4.806 4.603 4.657 77,689 -0.06(-1.30%)
Jan 31, 2006 4.737 4.852 4.660 4.718 210,127 -0.10(-1.99%)
Jan 30, 2006 4.730 4.890 4.660 4.814 157,204 +0.09(+1.87%)
Jan 27, 2006 4.568 4.776 4.507 4.726 64,654 +0.16(+3.44%)
Jan 26, 2006 4.603 4.603 4.499 4.568 22,159 +0.05(+1.02%)
Jan 25, 2006 4.603 4.737 4.499 4.522 59,440 -0.10(-2.24%)
Jan 24, 2006 4.614 4.756 4.588 4.626 84,728 -0.07(-1.55%)
Jan 23, 2006 4.641 4.699 4.580 4.699 26,070 +0.06(+1.24%)
Jan 20, 2006 4.545 4.756 4.507 4.641 270,349 +0.05(+1.00%)
Jan 19, 2006 4.545 4.660 4.419 4.595 235,154 +0.11(+2.39%)
Jan 18, 2006 4.449 4.561 4.430 4.488 46,405 -0.06(-1.27%)
Jan 17, 2006 4.756 4.756 4.411 4.545 107,149 -0.21(-4.44%)
Jan 13, 2006 4.411 4.929 4.380 4.756 167,371 +0.30(+6.71%)
Jan 12, 2006 4.373 4.457 4.354 4.457 23,724 +0.05(+1.04%)
Jan 11, 2006 4.411 4.453 4.380 4.411 57,354 +0.04(+0.88%)
Jan 10, 2006 4.411 4.411 4.315 4.373 112,363 -0.07(-1.64%)
Jan 09, 2006 4.507 4.526 4.373 4.446 89,421 -0.03(-0.69%)
Jan 06, 2006 4.449 4.545 4.411 4.476 79,253 +0.01(+0.17%)
Jan 05, 2006 4.430 4.561 4.403 4.469 63,090 +0.05(+1.04%)
Jan 04, 2006 4.572 4.603 4.419 4.423 142,604 -0.17(-3.67%)
Jan 03, 2006 4.469 4.611 4.411 4.591 331,875 +0.12(+2.75%)
Dec 30, 2005 4.323 4.526 4.296 4.469 154,857 +0.14(+3.19%)
Dec 29, 2005 4.411 4.415 4.319 4.331 101,413 -0.07(-1.48%)
Dec 28, 2005 4.315 4.449 4.315 4.396 255,489 +0.08(+1.96%)
Dec 27, 2005 4.277 4.311 4.219 4.311 92,810 +0.05(+1.08%)
Dec 23, 2005 4.246 4.308 4.185 4.265 93,592 +0.00(+0.09%)
Dec 22, 2005 4.219 4.296 4.219 4.262 84,989 +0.04(+1.00%)
Dec 21, 2005 4.227 4.231 4.166 4.219 189,792 -0.01(-0.18%)
Dec 20, 2005 4.181 4.258 4.181 4.227 117,577 +0.02(+0.55%)
Dec 19, 2005 4.216 4.239 4.181 4.204 63,090 +0.02(+0.55%)
Dec 16, 2005 4.189 4.250 4.181 4.181 230,722 -0.04(-0.91%)
Dec 15, 2005 4.219 4.231 4.181 4.219 124,876 +0.00(+0.09%)
Dec 14, 2005 4.216 4.227 4.162 4.216 163,721 +0.00(+0.09%)
Dec 13, 2005 4.219 4.219 4.181 4.212 143,647 -0.01(-0.27%)
Dec 12, 2005 4.239 4.258 4.189 4.223 150,947 -0.02(-0.36%)
Dec 09, 2005 4.227 4.258 4.143 4.239 234,893 -0.02(-0.45%)
Dec 08, 2005 4.028 4.308 4.028 4.258 888,998 +0.23(+5.71%)
Dec 07, 2005 4.104 4.104 4.028 4.028 16,685 -0.08(-1.87%)
Dec 06, 2005 4.181 4.185 4.047 4.104 42,233 -0.05(-1.11%)
Dec 05, 2005 4.269 4.273 4.150 4.150 50,315 -0.15(-3.39%)
Dec 02, 2005 4.334 4.334 4.281 4.296 8,603 -0.06(-1.32%)
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.