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, 2006 5.178 5.362 5.155 5.362 37,541 +0.22(+4.33%)
Jun 29, 2006 5.105 5.213 4.967 5.140 284,166 +0.00(+0.00%)
Jun 28, 2006 5.236 5.236 4.987 5.140 45,101 +0.00(+0.00%)
Jun 27, 2006 5.267 5.267 5.082 5.140 68,304 -0.13(-2.47%)
Jun 26, 2006 5.121 5.274 5.121 5.270 161,636 +0.09(+1.78%)
Jun 23, 2006 5.370 5.424 5.102 5.178 143,386 -0.10(-1.82%)
Jun 22, 2006 5.178 5.351 5.044 5.274 218,730 +0.19(+3.77%)
Jun 21, 2006 5.178 5.267 5.052 5.082 343,607 +0.00(+0.00%)
Jun 20, 2006 5.063 5.140 5.063 5.082 241,672 +0.00(+0.08%)
Jun 19, 2006 5.006 5.255 5.006 5.079 185,099 +0.00(+0.08%)
Jun 16, 2006 5.059 5.178 4.987 5.075 170,239 +0.02(+0.30%)
Jun 15, 2006 4.910 5.121 4.910 5.059 174,671 +0.21(+4.27%)
Jun 14, 2006 4.756 4.871 4.756 4.852 38,062 +0.05(+1.04%)
Jun 13, 2006 4.764 4.814 4.718 4.802 168,935 +0.01(+0.24%)
Jun 12, 2006 4.756 4.795 4.683 4.791 267,481 +0.05(+1.05%)
Jun 09, 2006 4.603 4.772 4.603 4.741 68,565 +0.10(+2.15%)
Jun 08, 2006 4.718 4.718 4.630 4.641 46,144 -0.10(-2.02%)
Jun 07, 2006 4.691 4.737 4.680 4.737 33,109 +0.02(+0.32%)
Jun 06, 2006 4.756 4.756 4.699 4.722 129,569 -0.00(-0.08%)
Jun 05, 2006 4.699 4.776 4.630 4.726 56,311 +0.02(+0.49%)
Jun 02, 2006 4.660 4.718 4.626 4.703 54,747 +0.03(+0.57%)
Jun 01, 2006 4.630 4.676 4.576 4.676 23,463 +0.07(+1.50%)
May 31, 2006 4.545 4.618 4.545 4.607 50,576 -0.00(-0.08%)
May 30, 2006 4.603 4.614 4.565 4.611 37,541 -0.06(-1.23%)
May 26, 2006 4.572 4.680 4.572 4.668 42,494 +0.10(+2.10%)
May 25, 2006 4.507 4.580 4.507 4.572 18,770 +0.02(+0.34%)
May 24, 2006 4.545 4.603 4.503 4.557 122,791 +0.01(+0.25%)
May 23, 2006 4.526 4.545 4.526 4.545 27,634 +0.00(+0.00%)
May 22, 2006 4.526 4.576 4.526 4.545 31,805 -0.02(-0.42%)
May 19, 2006 4.603 4.603 4.534 4.565 35,455 -0.02(-0.50%)
May 18, 2006 4.545 4.595 4.526 4.588 37,802 +0.00(+0.08%)
May 17, 2006 4.595 4.603 4.526 4.584 68,825 -0.00(-0.08%)
May 16, 2006 4.588 4.603 4.565 4.588 31,023 +0.00(+0.08%)
May 15, 2006 4.591 4.641 4.584 4.584 49,272 -0.02(-0.42%)
May 12, 2006 4.718 4.737 4.599 4.603 49,533 -0.06(-1.23%)
May 11, 2006 4.699 4.737 4.626 4.660 36,759 +0.02(+0.41%)
May 10, 2006 4.745 4.745 4.641 4.641 52,401 -0.10(-2.18%)
May 09, 2006 4.756 4.772 4.699 4.745 71,693 -0.01(-0.24%)
May 08, 2006 4.756 4.776 4.680 4.756 139,997 +0.05(+0.98%)
May 05, 2006 4.718 4.810 4.707 4.710 231,504 -0.01(-0.16%)
May 04, 2006 4.660 4.730 4.622 4.718 66,479 +0.07(+1.40%)
May 03, 2006 4.776 4.776 4.588 4.653 47,187 -0.08(-1.70%)
May 02, 2006 4.718 4.764 4.660 4.733 108,713 +0.02(+0.33%)
May 01, 2006 4.699 4.753 4.603 4.718 99,849 +0.02(+0.41%)
Apr 28, 2006 4.680 4.699 4.622 4.699 74,039 +0.01(+0.25%)
Apr 27, 2006 4.660 4.699 4.611 4.687 54,226 +0.04(+0.83%)
Apr 26, 2006 4.584 4.660 4.584 4.649 106,367 +0.01(+0.17%)
Apr 25, 2006 4.611 4.641 4.591 4.641 56,572 +0.02(+0.33%)
Apr 24, 2006 4.622 4.634 4.565 4.626 84,467 +0.02(+0.50%)
Apr 21, 2006 4.545 4.622 4.545 4.603 63,350 +0.00(+0.00%)
Apr 20, 2006 4.565 4.641 4.565 4.603 90,724 +0.05(+1.18%)
Apr 19, 2006 4.545 4.622 4.519 4.549 56,833 -0.02(-0.34%)
Apr 18, 2006 4.588 4.595 4.534 4.565 28,938 -0.04(-0.83%)
Apr 17, 2006 4.584 4.641 4.572 4.603 39,626 +0.01(+0.17%)
Apr 13, 2006 4.599 4.603 4.545 4.595 62,568 -0.00(-0.08%)
Apr 12, 2006 4.622 4.649 4.411 4.599 28,677 +0.00(+0.08%)
Apr 11, 2006 4.553 4.737 4.553 4.595 227,594 +0.02(+0.50%)
Apr 10, 2006 3.982 4.572 3.932 4.572 890,563 -0.02(-0.50%)
Apr 07, 2006 4.634 4.634 4.545 4.595 57,615 -0.01(-0.17%)
Apr 06, 2006 4.603 4.622 4.584 4.603 35,194 -0.02(-0.41%)
Apr 05, 2006 4.668 4.695 4.622 4.622 53,704 -0.05(-1.07%)
Apr 04, 2006 4.607 4.672 4.603 4.672 142,604 +0.03(+0.66%)
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.