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: 4:10 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, 2022 10.28 10.81 10.25 10.55 549,517 +0.05(+0.52%)
Aug 30, 2022 10.88 11.04 10.49 10.49 504,883 -0.54(-4.87%)
Aug 29, 2022 11.03 11.17 10.87 11.03 498,162 -0.14(-1.22%)
Aug 26, 2022 11.48 11.48 11.04 11.17 585,657 -0.43(-3.69%)
Aug 25, 2022 11.53 11.65 11.24 11.59 605,469 +0.12(+1.03%)
Aug 24, 2022 11.20 11.52 11.05 11.47 631,529 +0.31(+2.77%)
Aug 23, 2022 10.75 11.24 10.59 11.17 589,887 +0.61(+5.78%)
Aug 22, 2022 10.47 10.86 10.34 10.56 799,573 +0.02(+0.17%)
Aug 19, 2022 10.35 10.82 10.32 10.54 559,586 -0.05(-0.52%)
Aug 18, 2022 10.11 11.07 10.03 10.59 641,266 +0.62(+6.21%)
Aug 17, 2022 9.991 10.11 9.754 9.972 522,652 -0.11(-1.08%)
Aug 16, 2022 9.572 10.11 9.572 10.08 476,785 +0.52(+5.43%)
Aug 15, 2022 9.144 9.617 9.052 9.562 435,413 +0.05(+0.57%)
Aug 12, 2022 9.544 9.599 9.253 9.508 557,008 +0.00(+0.00%)
Aug 11, 2022 9.526 9.808 9.380 9.508 654,340 +0.15(+1.56%)
Aug 10, 2022 9.244 9.490 9.153 9.362 646,700 +0.20(+2.19%)
Aug 09, 2022 9.016 9.262 9.016 9.162 276,647 +0.20(+2.24%)
Aug 08, 2022 8.788 9.189 8.788 8.961 789,317 +0.26(+2.93%)
Aug 05, 2022 8.624 8.770 8.351 8.706 491,871 +0.17(+2.03%)
Aug 04, 2022 9.025 9.116 8.479 8.533 747,175 -0.45(-4.97%)
Aug 03, 2022 9.380 9.465 8.980 8.980 562,382 -0.36(-3.80%)
Aug 02, 2022 9.244 9.426 9.098 9.335 499,334 -0.02(-0.19%)
Aug 01, 2022 9.189 9.380 8.820 9.353 806,678 +0.26(+2.80%)
Jul 29, 2022 9.289 9.508 9.062 9.098 1,974,666 -0.01(-0.10%)
Jul 28, 2022 8.206 9.289 8.187 9.107 2,096,486 +1.32(+16.96%)
Jul 27, 2022 7.599 7.966 7.438 7.787 1,427,507 +0.30(+4.07%)
Jul 26, 2022 7.491 7.706 7.464 7.482 529,993 +0.03(+0.36%)
Jul 25, 2022 7.259 7.590 7.169 7.455 754,874 +0.29(+4.00%)
Jul 22, 2022 7.267 7.438 7.106 7.169 231,162 -0.14(-1.96%)
Jul 21, 2022 7.321 7.366 7.151 7.312 209,586 -0.10(-1.33%)
Jul 20, 2022 7.482 7.563 7.259 7.411 527,747 -0.08(-1.08%)
Jul 19, 2022 7.384 7.536 7.285 7.491 243,073 +0.14(+1.95%)
Jul 18, 2022 7.357 7.527 7.223 7.348 791,758 +0.12(+1.61%)
Jul 15, 2022 7.312 7.312 7.124 7.232 226,195 +0.08(+1.13%)
Jul 14, 2022 7.178 7.267 7.044 7.151 322,893 -0.23(-3.15%)
Jul 13, 2022 7.017 7.396 7.017 7.384 923,911 +0.35(+4.96%)
Jul 12, 2022 7.008 7.218 6.981 7.035 388,619 -0.13(-1.75%)
Jul 11, 2022 7.259 7.321 6.999 7.160 916,760 -0.18(-2.44%)
Jul 08, 2022 7.608 7.652 7.160 7.339 916,213 -0.23(-3.07%)
Jul 07, 2022 7.402 7.813 7.388 7.572 833,903 +0.40(+5.62%)
Jul 06, 2022 7.223 7.415 6.981 7.169 919,935 -0.16(-2.20%)
Jul 05, 2022 7.357 7.429 7.071 7.330 1,101,696 -0.16(-2.15%)
Jul 01, 2022 7.187 7.545 7.080 7.491 448,650 +0.31(+4.36%)
Jun 30, 2022 7.160 7.250 6.811 7.178 949,348 -0.04(-0.62%)
Jun 29, 2022 7.617 7.769 7.214 7.223 702,147 -0.33(-4.38%)
Jun 28, 2022 7.831 8.019 7.509 7.554 709,456 -0.07(-0.94%)
Jun 27, 2022 7.393 7.769 7.241 7.625 692,216 +0.30(+4.03%)
Jun 24, 2022 7.518 7.679 7.294 7.330 427,798 +0.01(+0.12%)
Jun 23, 2022 8.028 8.055 7.205 7.321 764,592 -0.61(-7.67%)
Jun 22, 2022 8.171 8.171 7.796 7.930 955,399 -0.64(-7.52%)
Jun 21, 2022 8.324 8.905 8.288 8.574 654,515 +0.42(+5.16%)
Jun 17, 2022 8.458 8.521 7.804 8.154 1,284,021 -0.28(-3.29%)
Jun 16, 2022 8.914 8.937 8.225 8.431 931,781 -0.66(-7.28%)
Jun 15, 2022 9.353 9.559 8.941 9.093 1,260,479 -0.28(-2.96%)
Jun 14, 2022 10.10 10.21 9.353 9.371 1,083,046 -0.64(-6.43%)
Jun 13, 2022 10.74 10.79 9.935 10.02 1,087,718 -1.00(-9.10%)
Jun 10, 2022 11.23 11.36 10.87 11.02 269,276 -0.47(-4.13%)
Jun 09, 2022 11.12 11.59 11.07 11.49 326,932 +0.27(+2.39%)
Jun 08, 2022 11.40 11.40 10.93 11.22 332,824 -0.16(-1.42%)
Jun 07, 2022 11.36 11.47 11.25 11.38 256,528 -0.10(-0.86%)
Jun 06, 2022 11.25 11.48 11.12 11.48 246,326 +0.38(+3.38%)
Jun 03, 2022 11.20 11.27 11.05 11.11 168,844 -0.20(-1.74%)
Jun 02, 2022 11.18 11.35 11.15 11.30 201,855 +0.02(+0.16%)
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.