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 30, 2021 8.719 8.934 8.573 8.608 224,712 -0.24(-2.72%)
Jul 29, 2021 8.625 8.891 8.625 8.848 395,785 +0.32(+3.73%)
Jul 28, 2021 8.497 8.683 8.378 8.530 926,834 +0.11(+1.31%)
Jul 27, 2021 8.810 8.860 8.412 8.420 709,474 -0.44(-4.97%)
Jul 26, 2021 8.420 8.903 8.420 8.860 385,488 +0.36(+4.28%)
Jul 23, 2021 8.336 8.497 7.997 8.497 870,096 +0.14(+1.72%)
Jul 22, 2021 8.386 8.471 8.090 8.353 651,260 +0.01(+0.10%)
Jul 21, 2021 8.530 8.920 8.293 8.344 1,001,446 -0.03(-0.40%)
Jul 20, 2021 8.209 8.471 8.073 8.378 553,934 +0.25(+3.13%)
Jul 19, 2021 8.522 8.564 8.040 8.124 1,269,069 -0.70(-7.96%)
Jul 16, 2021 9.182 9.193 8.683 8.827 955,002 -0.22(-2.43%)
Jul 15, 2021 8.996 9.267 8.928 9.047 595,146 -0.08(-0.93%)
Jul 14, 2021 9.377 9.453 9.013 9.131 628,309 -0.14(-1.55%)
Jul 13, 2021 9.410 9.601 9.275 9.275 535,682 -0.25(-2.58%)
Jul 12, 2021 9.427 9.647 9.402 9.520 417,083 -0.04(-0.44%)
Jul 09, 2021 9.300 9.647 9.300 9.563 378,591 +0.33(+3.57%)
Jul 08, 2021 9.165 9.512 9.030 9.233 424,175 -0.22(-2.33%)
Jul 07, 2021 9.647 9.741 9.216 9.453 420,833 -0.20(-2.10%)
Jul 06, 2021 10.10 10.10 9.512 9.656 600,515 -0.48(-4.76%)
Jul 02, 2021 10.09 10.15 9.783 10.14 316,870 +0.12(+1.18%)
Jul 01, 2021 9.901 10.07 9.800 10.02 644,821 +0.19(+1.98%)
Jun 30, 2021 9.292 9.952 9.267 9.825 423,473 +0.53(+5.74%)
Jun 29, 2021 9.444 9.444 9.284 9.292 221,136 -0.04(-0.45%)
Jun 28, 2021 9.546 9.546 9.038 9.334 733,077 -0.18(-1.87%)
Jun 25, 2021 9.622 9.622 9.275 9.512 830,803 -0.09(-0.97%)
Jun 24, 2021 9.529 9.630 9.410 9.605 389,128 +0.10(+1.07%)
Jun 23, 2021 9.537 9.749 9.487 9.504 614,936 +0.02(+0.18%)
Jun 22, 2021 9.351 9.554 9.097 9.487 911,022 +0.02(+0.18%)
Jun 21, 2021 9.309 9.597 9.233 9.470 976,336 +0.34(+3.71%)
Jun 18, 2021 9.309 9.406 8.987 9.131 2,674,580 -0.34(-3.57%)
Jun 17, 2021 9.994 9.994 9.127 9.470 1,203,768 -0.52(-5.17%)
Jun 16, 2021 10.16 10.17 9.749 9.986 959,679 -0.11(-1.09%)
Jun 15, 2021 10.48 10.48 9.622 10.10 1,806,961 -0.25(-2.45%)
Jun 14, 2021 10.60 10.79 10.34 10.35 2,007,047 -0.22(-2.08%)
Jun 11, 2021 10.64 10.82 10.41 10.57 1,488,577 +0.11(+1.05%)
Jun 10, 2021 10.07 10.47 9.859 10.46 1,204,999 +0.57(+5.73%)
Jun 09, 2021 9.901 10.09 9.859 9.893 1,024,694 +0.04(+0.43%)
Jun 08, 2021 9.546 9.935 9.377 9.851 1,402,289 +0.38(+4.02%)
Jun 07, 2021 8.742 9.512 8.708 9.470 1,075,008 +0.69(+7.80%)
Jun 04, 2021 8.818 8.903 8.623 8.784 571,665 -0.06(-0.67%)
Jun 03, 2021 8.666 9.013 8.598 8.843 685,740 +0.09(+1.06%)
Jun 02, 2021 8.463 8.886 8.234 8.750 1,177,093 +0.36(+4.23%)
Jun 01, 2021 8.048 8.454 8.031 8.395 1,026,586 +0.49(+6.21%)
May 28, 2021 8.040 8.040 7.811 7.904 1,205,895 -0.07(-0.85%)
May 27, 2021 7.980 8.116 7.913 7.972 397,969 -0.07(-0.84%)
May 26, 2021 7.955 8.069 7.904 8.040 580,050 +0.08(+1.06%)
May 25, 2021 8.124 8.209 7.906 7.955 615,836 -0.23(-2.79%)
May 24, 2021 8.310 8.327 7.997 8.183 679,550 -0.12(-1.43%)
May 21, 2021 8.040 8.327 8.014 8.302 512,220 +0.29(+3.59%)
May 20, 2021 7.879 8.048 7.845 8.014 551,003 +0.11(+1.39%)
May 19, 2021 8.073 8.073 7.828 7.904 788,575 -0.23(-2.81%)
May 18, 2021 8.158 8.285 8.065 8.133 633,699 -0.03(-0.31%)
May 17, 2021 7.972 8.166 7.955 8.158 916,292 +0.09(+1.15%)
May 14, 2021 8.133 8.339 7.887 8.065 2,213,896 +0.02(+0.21%)
May 13, 2021 8.268 8.420 7.845 8.048 743,451 -0.02(-0.21%)
May 12, 2021 8.403 8.615 8.040 8.065 766,888 -0.30(-3.54%)
May 11, 2021 7.938 8.497 7.938 8.361 643,098 +0.22(+2.70%)
May 10, 2021 7.963 8.640 7.946 8.141 1,878,827 +0.20(+2.56%)
May 07, 2021 7.913 8.209 7.896 7.938 573,744 +0.02(+0.21%)
May 06, 2021 7.997 8.048 7.711 7.921 723,596 -0.02(-0.21%)
May 05, 2021 7.870 8.285 7.701 7.938 1,005,281 +0.08(+1.08%)
May 04, 2021 7.853 7.972 7.760 7.853 496,451 -0.08(-0.96%)
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.