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 )

12.61 -0.09 (-0.75%)
Streaming Delayed Price Updated: 2:12 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 (%)
Mar 31, 2021 7.448 7.965 7.356 7.781 1,363,276 +0.33(+4.47%)
Mar 30, 2021 7.565 7.623 7.390 7.448 250,672 -0.08(-1.11%)
Mar 29, 2021 7.356 7.681 7.227 7.531 599,972 +0.02(+0.22%)
Mar 26, 2021 7.340 7.556 7.298 7.515 635,929 +0.21(+2.85%)
Mar 25, 2021 6.931 7.331 6.782 7.306 752,522 +0.32(+4.65%)
Mar 24, 2021 7.165 7.356 6.956 6.981 693,772 -0.02(-0.24%)
Mar 23, 2021 7.340 7.415 6.961 6.998 1,081,881 -0.51(-6.77%)
Mar 22, 2021 7.840 7.840 7.340 7.506 869,897 -0.19(-2.49%)
Mar 19, 2021 7.831 7.998 7.573 7.698 2,103,800 -0.14(-1.81%)
Mar 18, 2021 8.464 8.573 7.790 7.840 1,224,967 -0.69(-8.11%)
Mar 17, 2021 8.040 8.664 7.998 8.531 2,419,604 +0.56(+7.00%)
Mar 16, 2021 7.806 8.023 7.740 7.973 1,237,211 +0.02(+0.21%)
Mar 15, 2021 7.923 8.009 7.681 7.956 719,225 -0.01(-0.10%)
Mar 12, 2021 7.748 7.998 7.722 7.965 826,420 +0.28(+3.69%)
Mar 11, 2021 7.506 7.731 7.440 7.681 1,234,467 +0.19(+2.56%)
Mar 10, 2021 7.331 7.523 7.256 7.490 961,803 +0.27(+3.81%)
Mar 09, 2021 7.440 7.548 7.198 7.215 1,209,505 -0.32(-4.20%)
Mar 08, 2021 7.548 7.815 7.477 7.531 1,659,760 +0.03(+0.44%)
Mar 05, 2021 7.681 7.823 7.281 7.498 1,441,944 +0.07(+0.90%)
Mar 04, 2021 7.323 7.698 7.123 7.431 1,700,448 +0.15(+2.06%)
Mar 03, 2021 7.456 7.890 7.198 7.281 2,139,821 -0.17(-2.35%)
Mar 02, 2021 7.123 7.481 6.940 7.456 1,877,633 +0.27(+3.71%)
Mar 01, 2021 6.723 7.273 6.715 7.190 3,405,047 +0.62(+9.38%)
Feb 26, 2021 6.715 7.056 6.482 6.573 2,982,434 -0.32(-4.59%)
Feb 25, 2021 6.865 7.131 6.473 6.890 1,816,872 +0.27(+4.03%)
Feb 24, 2021 6.432 7.040 6.415 6.623 2,299,601 +0.27(+4.19%)
Feb 23, 2021 6.382 6.415 5.890 6.357 1,478,019 +0.02(+0.39%)
Feb 22, 2021 6.090 6.569 6.090 6.332 1,968,699 +0.19(+3.12%)
Feb 19, 2021 5.898 6.190 5.832 6.140 979,461 +0.35(+6.04%)
Feb 18, 2021 5.648 6.140 5.499 5.790 1,501,806 -0.13(-2.25%)
Feb 17, 2021 5.932 6.207 5.840 5.923 1,397,558 -0.06(-0.97%)
Feb 16, 2021 5.873 6.107 5.840 5.982 899,531 +0.27(+4.82%)
Feb 12, 2021 5.798 6.057 5.667 5.707 1,089,890 -0.06(-1.01%)
Feb 11, 2021 5.607 5.865 5.457 5.765 1,081,511 +0.17(+2.98%)
Feb 10, 2021 5.382 5.607 5.374 5.599 979,003 +0.22(+4.02%)
Feb 09, 2021 5.632 5.657 5.349 5.382 851,265 -0.16(-2.86%)
Feb 08, 2021 5.665 5.723 5.524 5.540 1,405,608 -0.04(-0.75%)
Feb 05, 2021 5.349 5.732 5.349 5.582 1,736,502 +0.27(+5.02%)
Feb 04, 2021 5.207 5.457 5.146 5.315 727,980 +0.16(+3.07%)
Feb 03, 2021 5.057 5.232 5.047 5.157 1,274,761 +0.15(+3.00%)
Feb 02, 2021 5.182 5.324 4.940 5.007 1,042,090 -0.15(-2.91%)
Feb 01, 2021 5.324 5.324 5.090 5.157 2,155,385 -0.03(-0.64%)
Jan 29, 2021 4.990 5.299 4.915 5.190 1,766,510 +0.12(+2.47%)
Jan 28, 2021 4.799 5.074 4.790 5.065 1,412,919 +0.34(+7.23%)
Jan 27, 2021 4.781 4.862 4.651 4.724 1,982,804 -0.10(-2.02%)
Jan 26, 2021 4.878 5.024 4.764 4.821 1,842,452 -0.01(-0.17%)
Jan 25, 2021 4.870 4.975 4.708 4.829 1,776,019 -0.03(-0.67%)
Jan 22, 2021 4.910 4.910 4.740 4.862 1,469,618 -0.07(-1.48%)
Jan 21, 2021 5.243 5.292 4.919 4.935 1,804,042 -0.31(-5.88%)
Jan 20, 2021 5.454 5.462 5.162 5.243 1,249,206 -0.11(-2.12%)
Jan 19, 2021 5.349 5.552 5.259 5.357 965,298 +0.06(+1.23%)
Jan 15, 2021 5.438 5.455 5.211 5.292 805,037 -0.22(-3.98%)
Jan 14, 2021 5.438 5.576 5.308 5.511 896,157 +0.12(+2.26%)
Jan 13, 2021 5.495 5.535 5.284 5.389 877,520 -0.08(-1.48%)
Jan 12, 2021 5.430 5.568 5.406 5.470 1,323,096 +0.11(+1.97%)
Jan 11, 2021 5.300 5.503 5.276 5.365 647,636 -0.14(-2.51%)
Jan 08, 2021 5.706 5.706 5.276 5.503 1,119,462 -0.06(-1.17%)
Jan 07, 2021 5.414 5.681 5.381 5.568 1,694,524 +0.21(+3.94%)
Jan 06, 2021 5.243 5.414 5.040 5.357 1,213,592 +0.25(+4.93%)
Jan 05, 2021 4.992 5.341 4.943 5.105 948,248 +0.14(+2.78%)
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.