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 (%)
Jul 31, 2002 1.016 1.170 1.016 1.170 38,062 +0.13(+12.96%)
Jul 30, 2002 1.074 1.074 0.9973 1.036 11,210 +0.00(+0.00%)
Jul 29, 2002 1.013 1.055 0.9206 1.036 28,677 -0.02(-1.46%)
Jul 26, 2002 0.8822 1.051 0.8822 1.051 106,367 +0.19(+21.78%)
Jul 25, 2002 0.8439 0.8822 0.8439 0.8630 24,766 -0.06(-6.25%)
Jul 24, 2002 0.8055 0.9206 0.7672 0.9206 56,833 +0.04(+4.35%)
Jul 23, 2002 1.093 1.093 0.8822 0.8822 60,222 -0.23(-20.69%)
Jul 22, 2002 1.208 1.208 1.112 1.112 44,058 -0.09(-7.35%)
Jul 19, 2002 1.189 1.266 1.189 1.201 28,677 -0.05(-3.69%)
Jul 17, 2002 1.224 1.266 1.189 1.247 47,969 +0.04(+3.17%)
Jul 12, 2002 1.227 1.266 1.193 1.208 9,906 +0.00(+0.00%)
Jul 11, 2002 1.247 1.247 1.208 1.208 6,778 -0.04(-3.08%)
Jul 10, 2002 1.323 1.323 1.227 1.247 22,420 -0.09(-6.61%)
Jul 09, 2002 1.343 1.381 1.335 1.335 26,331 -0.01(-0.57%)
Jul 08, 2002 1.381 1.419 1.327 1.343 59,701 -0.01(-0.57%)
Jul 05, 2002 1.400 1.412 1.350 1.350 7,299 -0.05(-3.56%)
Jul 04, 2002 1.458 1.458 1.400 1.400 27,634 +0.00(+0.00%)
Jul 03, 2002 1.458 1.458 1.400 1.400 1,433,869 -0.02(-1.35%)
Jul 02, 2002 1.369 1.438 1.362 1.419 73,518 +0.02(+1.37%)
Jul 01, 2002 1.419 1.458 1.400 1.400 41,191 -0.06(-4.20%)
Jun 28, 2002 1.419 1.461 1.419 1.461 53,704 +0.02(+1.60%)
Jun 27, 2002 1.408 1.454 1.400 1.438 20,074 +0.03(+2.18%)
Jun 26, 2002 1.400 1.461 1.381 1.408 99,067 -0.05(-3.42%)
Jun 25, 2002 1.438 1.481 1.400 1.458 65,697 +0.06(+4.11%)
Jun 21, 2002 1.458 1.477 1.400 1.400 118,880 -0.06(-3.95%)
Jun 20, 2002 1.419 1.473 1.404 1.458 50,315 +0.04(+2.70%)
Jun 19, 2002 1.438 1.442 1.419 1.419 11,470 -0.02(-1.60%)
Jun 18, 2002 1.419 1.442 1.419 1.442 13,035 +0.02(+1.62%)
Jun 17, 2002 1.419 1.458 1.419 1.419 12,774 +0.00(+0.00%)
Jun 14, 2002 1.419 1.461 1.419 1.419 23,984 -0.03(-2.37%)
Jun 12, 2002 1.404 1.454 1.400 1.454 35,455 +0.03(+1.88%)
Jun 11, 2002 1.427 1.427 1.427 1.427 17,727 -0.05(-3.38%)
Jun 10, 2002 1.461 1.477 1.461 1.477 8,863 -0.00(-0.26%)
Jun 07, 2002 1.488 1.488 1.477 1.481 20,856 -0.02(-1.03%)
Jun 06, 2002 1.477 1.592 1.458 1.496 100,370 +0.02(+1.30%)
Jun 05, 2002 1.500 1.500 1.477 1.477 19,813 -0.08(-4.94%)
May 31, 2002 1.504 1.592 1.504 1.553 81,860 +0.06(+3.85%)
May 28, 2002 1.458 1.534 1.458 1.496 9,906 +0.04(+2.63%)
May 27, 2002 1.515 1.530 1.458 1.458 32,327 +0.00(+0.00%)
May 24, 2002 1.515 1.530 1.458 1.458 32,327 -0.11(-7.09%)
May 23, 2002 1.553 1.573 1.534 1.569 58,136 -0.00(-0.24%)
May 22, 2002 1.511 1.611 1.477 1.573 190,574 +0.06(+3.80%)
May 21, 2002 1.496 1.534 1.461 1.515 64,915 +0.04(+2.60%)
May 20, 2002 1.419 1.477 1.381 1.477 38,323 +0.02(+1.32%)
May 17, 2002 1.381 1.477 1.381 1.458 143,126 +0.03(+2.15%)
May 16, 2002 1.400 1.427 1.381 1.427 109,756 +0.05(+3.33%)
May 15, 2002 1.381 1.438 1.362 1.381 97,763 -0.06(-4.00%)
May 14, 2002 1.500 1.500 1.381 1.438 95,156 -0.02(-1.06%)
May 13, 2002 1.373 1.458 1.343 1.454 126,701 +0.08(+5.87%)
May 10, 2002 1.304 1.373 1.304 1.373 144,429 +0.09(+6.87%)
May 09, 2002 1.208 1.285 1.197 1.285 59,179 +0.09(+7.37%)
May 08, 2002 1.151 1.208 1.151 1.197 67,522 -0.03(-2.50%)
May 07, 2002 1.377 1.377 1.208 1.227 135,565 -0.12(-8.83%)
May 06, 2002 0.9014 1.400 0.9014 1.346 301,373 +0.58(+75.50%)
May 02, 2002 0.7096 0.7672 0.7096 0.7672 93,331 +0.06(+8.11%)
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.