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 (%)
Jun 30, 2004 4.338 4.350 4.315 4.315 11,731 -0.02(-0.44%)
Jun 29, 2004 4.327 4.334 4.315 4.334 28,938 +0.02(+0.44%)
Jun 28, 2004 4.296 4.373 4.265 4.315 55,269 +0.06(+1.35%)
Jun 25, 2004 4.281 4.484 4.258 4.258 54,487 +0.00(+0.00%)
Jun 24, 2004 4.219 4.296 4.219 4.258 86,292 +0.04(+0.91%)
Jun 23, 2004 4.196 4.219 4.162 4.219 13,556 +0.04(+0.92%)
Jun 22, 2004 4.192 4.219 4.123 4.181 21,377 +0.02(+0.46%)
Jun 21, 2004 4.070 4.162 4.047 4.162 21,638 +0.09(+2.17%)
Jun 18, 2004 4.104 4.181 4.070 4.074 33,370 -0.07(-1.67%)
Jun 17, 2004 4.100 4.154 4.100 4.143 15,642 +0.07(+1.60%)
Jun 16, 2004 4.104 4.162 4.066 4.077 17,727 -0.03(-0.65%)
Jun 15, 2004 4.028 4.116 4.028 4.104 20,595 +0.06(+1.42%)
Jun 14, 2004 3.989 4.047 3.970 4.047 40,930 +0.04(+0.96%)
Jun 10, 2004 3.836 4.008 3.836 4.008 27,373 +0.16(+4.08%)
Jun 09, 2004 3.836 3.889 3.836 3.851 13,295 -0.00(-0.10%)
Jun 08, 2004 3.836 3.943 3.836 3.855 27,634 -0.01(-0.30%)
Jun 07, 2004 3.859 3.874 3.859 3.866 13,295 -0.00(-0.10%)
Jun 04, 2004 3.870 3.870 3.870 3.870 1,564 +0.03(+0.90%)
Jun 03, 2004 3.870 3.870 3.836 3.836 3,389 +0.00(+0.00%)
Jun 02, 2004 3.740 3.836 3.740 3.836 6,256 +0.09(+2.46%)
Jun 01, 2004 3.836 3.836 3.744 3.744 4,692 -0.13(-3.37%)
May 28, 2004 3.874 3.893 3.866 3.874 4,953 +0.00(+0.10%)
May 27, 2004 3.951 3.951 3.870 3.870 7,560 +0.03(+0.90%)
May 26, 2004 3.797 3.874 3.797 3.836 4,431 +0.00(+0.00%)
May 25, 2004 3.866 3.874 3.797 3.836 6,256 +0.00(+0.10%)
May 24, 2004 3.682 3.851 3.682 3.832 3,910 +0.15(+4.06%)
May 21, 2004 3.602 3.682 3.602 3.682 15,642 +0.08(+2.35%)
May 20, 2004 3.529 3.598 3.529 3.598 3,910 +0.03(+0.86%)
May 19, 2004 3.452 3.567 3.452 3.567 30,241 +0.15(+4.49%)
May 18, 2004 3.540 3.548 3.414 3.414 38,323 -0.13(-3.58%)
May 17, 2004 3.452 3.540 3.452 3.540 14,599 +0.09(+2.56%)
May 14, 2004 3.540 3.540 3.452 3.452 5,474 -0.07(-2.07%)
May 13, 2004 3.740 3.740 3.375 3.525 28,677 -0.20(-5.26%)
May 12, 2004 3.797 3.797 3.721 3.721 7,038 -0.12(-3.00%)
May 11, 2004 3.797 3.893 3.797 3.836 8,863 +0.02(+0.50%)
May 10, 2004 3.817 3.855 3.805 3.817 14,860 -0.02(-0.50%)
May 07, 2004 3.874 3.947 3.797 3.836 35,716 -0.03(-0.70%)
May 06, 2004 3.824 3.874 3.824 3.863 6,517 +0.04(+1.10%)
May 05, 2004 3.855 3.893 3.767 3.820 41,451 -0.05(-1.39%)
May 04, 2004 3.836 3.912 3.836 3.874 21,116 +0.02(+0.50%)
May 03, 2004 3.932 3.943 3.855 3.855 10,167 -0.04(-1.08%)
Apr 30, 2004 3.932 3.947 3.855 3.897 22,941 -0.07(-1.74%)
Apr 29, 2004 3.912 3.966 3.909 3.966 7,038 +0.11(+2.78%)
Apr 28, 2004 3.901 3.912 3.859 3.859 5,214 -0.13(-3.27%)
Apr 27, 2004 3.878 4.085 3.878 3.989 29,720 +0.13(+3.48%)
Apr 26, 2004 3.836 3.886 3.836 3.855 35,716 +0.02(+0.40%)
Apr 23, 2004 4.070 4.104 3.824 3.840 58,397 -0.25(-6.19%)
Apr 22, 2004 4.089 4.123 4.089 4.093 3,910 +0.00(+0.09%)
Apr 21, 2004 4.158 4.162 4.085 4.089 12,774 -0.05(-1.30%)
Apr 20, 2004 4.200 4.200 4.131 4.143 12,774 -0.07(-1.55%)
Apr 19, 2004 4.296 4.334 4.181 4.208 21,899 -0.11(-2.49%)
Apr 16, 2004 4.488 4.488 4.315 4.315 15,902 -0.17(-3.85%)
Apr 15, 2004 4.660 4.660 4.488 4.488 20,595 -0.21(-4.49%)
Apr 14, 2004 4.795 4.795 4.699 4.699 9,646 -0.10(-2.00%)
Apr 13, 2004 4.871 4.883 4.795 4.795 26,070 -0.04(-0.79%)
Apr 12, 2004 4.833 4.852 4.795 4.833 11,470 +0.02(+0.40%)
Apr 08, 2004 4.852 4.852 4.795 4.814 35,455 -0.02(-0.40%)
Apr 07, 2004 4.871 4.871 4.795 4.833 46,144 -0.04(-0.79%)
Apr 06, 2004 4.871 4.871 4.868 4.871 5,474 -0.00(-0.08%)
Apr 05, 2004 4.937 4.952 4.860 4.875 33,891 +0.02(+0.32%)
Apr 02, 2004 4.987 5.002 4.860 4.860 18,249 -0.16(-3.28%)
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.