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 (%)
Aug 31, 2006 6.521 6.617 6.421 6.609 161,375 +0.09(+1.35%)
Aug 30, 2006 6.417 6.525 6.413 6.521 117,316 +0.02(+0.30%)
Aug 29, 2006 6.705 6.901 6.341 6.502 233,851 -0.16(-2.47%)
Aug 28, 2006 6.751 7.357 6.609 6.667 390,533 +0.06(+0.93%)
Aug 25, 2006 6.433 6.705 6.433 6.605 147,297 +0.21(+3.24%)
Aug 24, 2006 6.153 6.402 6.112 6.398 96,460 +0.25(+3.99%)
Aug 23, 2006 6.195 6.195 6.118 6.153 51,619 -0.03(-0.56%)
Aug 22, 2006 6.168 6.191 6.137 6.187 53,704 +0.06(+1.00%)
Aug 21, 2006 6.164 6.271 6.045 6.126 111,059 +0.00(+0.06%)
Aug 18, 2006 6.141 6.156 6.030 6.122 101,413 -0.01(-0.13%)
Aug 17, 2006 6.061 6.329 6.014 6.130 199,959 +0.08(+1.33%)
Aug 16, 2006 6.145 6.291 5.945 6.049 329,268 -0.11(-1.74%)
Aug 15, 2006 5.788 6.160 5.754 6.156 307,108 +0.39(+6.72%)
Aug 14, 2006 5.876 5.984 5.758 5.769 82,643 -0.11(-1.83%)
Aug 11, 2006 5.938 5.945 5.773 5.876 47,187 +0.08(+1.39%)
Aug 10, 2006 5.899 6.061 5.792 5.796 191,617 +0.04(+0.67%)
Aug 09, 2006 5.485 5.850 5.485 5.758 293,812 +0.41(+7.60%)
Aug 08, 2006 5.336 5.439 5.316 5.351 149,643 +0.06(+1.09%)
Aug 07, 2006 5.255 5.370 5.255 5.293 37,802 -0.01(-0.14%)
Aug 04, 2006 5.351 5.370 5.220 5.301 165,546 -0.05(-0.93%)
Aug 03, 2006 5.408 5.408 5.240 5.351 139,737 +0.04(+0.72%)
Aug 02, 2006 5.255 5.408 5.255 5.313 90,203 +0.08(+1.47%)
Aug 01, 2006 5.217 5.347 5.197 5.236 58,136 +0.02(+0.37%)
Jul 31, 2006 5.217 5.274 5.178 5.217 35,194 +0.04(+0.74%)
Jul 28, 2006 5.140 5.220 4.296 5.178 19,292 +0.00(+0.00%)
Jul 27, 2006 5.293 5.370 5.044 5.178 40,148 -0.19(-3.57%)
Jul 26, 2006 5.351 5.370 5.255 5.370 44,319 +0.02(+0.36%)
Jul 25, 2006 5.332 5.359 5.274 5.351 84,207 +0.04(+0.72%)
Jul 24, 2006 5.140 5.313 5.121 5.313 47,448 +0.00(+0.00%)
Jul 21, 2006 5.293 5.332 5.284 5.313 21,116 +0.04(+0.69%)
Jul 20, 2006 5.370 5.370 5.255 5.276 43,276 +0.10(+1.89%)
Jul 19, 2006 5.082 5.178 5.059 5.178 37,280 +0.15(+2.90%)
Jul 18, 2006 4.814 5.082 4.795 5.033 144,690 -0.13(-2.45%)
Jul 17, 2006 5.209 5.217 5.102 5.159 46,665 -0.05(-0.96%)
Jul 14, 2006 5.217 5.217 5.148 5.209 17,206 -0.06(-1.09%)
Jul 13, 2006 5.236 5.293 5.140 5.267 74,561 -0.05(-0.87%)
Jul 12, 2006 5.255 5.351 5.178 5.313 51,358 +0.01(+0.14%)
Jul 11, 2006 5.282 5.362 5.247 5.305 40,930 +0.03(+0.58%)
Jul 10, 2006 5.278 5.293 5.270 5.274 19,031 +0.00(+0.00%)
Jul 07, 2006 5.274 5.274 5.255 5.274 76,907 +0.00(+0.00%)
Jul 06, 2006 5.224 5.274 5.224 5.274 50,576 +0.06(+1.18%)
Jul 05, 2006 5.313 5.332 5.063 5.213 97,242 -0.03(-0.66%)
Jul 03, 2006 5.447 5.447 5.224 5.247 114,188 -0.12(-2.15%)
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%)
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.