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 )

12.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2004 3.932 3.947 3.855 3.897 22,941 -0.07(-1.74%)
Apr 29, 2004 3.912 3.966 3.909 3.966 7,038 +0.11(+2.78%)
Apr 28, 2004 3.901 3.912 3.859 3.859 5,214 -0.13(-3.27%)
Apr 27, 2004 3.878 4.085 3.878 3.989 29,720 +0.13(+3.48%)
Apr 26, 2004 3.836 3.886 3.836 3.855 35,716 +0.02(+0.40%)
Apr 23, 2004 4.070 4.104 3.824 3.840 58,397 -0.25(-6.19%)
Apr 22, 2004 4.089 4.123 4.089 4.093 3,910 +0.00(+0.09%)
Apr 21, 2004 4.158 4.162 4.085 4.089 12,774 -0.05(-1.30%)
Apr 20, 2004 4.200 4.200 4.131 4.143 12,774 -0.07(-1.55%)
Apr 19, 2004 4.296 4.334 4.181 4.208 21,899 -0.11(-2.49%)
Apr 16, 2004 4.488 4.488 4.315 4.315 15,902 -0.17(-3.85%)
Apr 15, 2004 4.660 4.660 4.488 4.488 20,595 -0.21(-4.49%)
Apr 14, 2004 4.795 4.795 4.699 4.699 9,646 -0.10(-2.00%)
Apr 13, 2004 4.871 4.883 4.795 4.795 26,070 -0.04(-0.79%)
Apr 12, 2004 4.833 4.852 4.795 4.833 11,470 +0.02(+0.40%)
Apr 08, 2004 4.852 4.852 4.795 4.814 35,455 -0.02(-0.40%)
Apr 07, 2004 4.871 4.871 4.795 4.833 46,144 -0.04(-0.79%)
Apr 06, 2004 4.871 4.871 4.868 4.871 5,474 -0.00(-0.08%)
Apr 05, 2004 4.937 4.952 4.860 4.875 33,891 +0.02(+0.32%)
Apr 02, 2004 4.987 5.002 4.860 4.860 18,249 -0.16(-3.28%)
Apr 01, 2004 4.787 5.059 4.760 5.025 24,766 +0.25(+5.22%)
Mar 31, 2004 4.753 4.795 4.699 4.776 71,693 -0.02(-0.32%)
Mar 30, 2004 4.603 4.852 4.568 4.791 40,148 +0.20(+4.43%)
Mar 29, 2004 4.603 4.603 4.588 4.588 9,385 +0.02(+0.42%)
Mar 26, 2004 4.565 4.603 4.565 4.568 25,548 +0.00(+0.08%)
Mar 25, 2004 4.565 4.603 4.526 4.565 26,070 -0.04(-0.83%)
Mar 24, 2004 4.595 4.641 4.584 4.603 8,863 +0.00(+0.00%)
Mar 23, 2004 4.449 4.626 4.449 4.603 16,945 +0.11(+2.48%)
Mar 22, 2004 4.507 4.507 4.411 4.492 17,206 -0.05(-1.18%)
Mar 19, 2004 4.584 4.603 4.526 4.545 12,513 +0.02(+0.42%)
Mar 18, 2004 4.565 4.641 4.526 4.526 33,370 -0.06(-1.26%)
Mar 17, 2004 4.603 4.603 4.565 4.584 2,867 +0.02(+0.42%)
Mar 16, 2004 4.565 4.565 4.565 4.565 10,688 +0.00(+0.00%)
Mar 15, 2004 4.565 4.603 4.545 4.565 34,673 +0.04(+0.85%)
Mar 12, 2004 4.534 4.545 4.526 4.526 52,140 -0.03(-0.67%)
Mar 11, 2004 4.568 4.584 4.549 4.557 24,245 -0.01(-0.17%)
Mar 10, 2004 4.584 4.584 4.565 4.565 5,474 -0.04(-0.83%)
Mar 09, 2004 4.599 4.603 4.530 4.603 16,945 +0.04(+0.84%)
Mar 08, 2004 4.584 4.641 4.545 4.565 33,109 -0.05(-1.00%)
Mar 05, 2004 4.449 4.680 4.449 4.611 41,712 +0.10(+2.21%)
Mar 04, 2004 4.258 4.603 4.254 4.511 67,782 +0.27(+6.43%)
Mar 03, 2004 4.162 4.292 4.162 4.239 23,724 +0.04(+0.91%)
Mar 02, 2004 4.200 4.200 4.104 4.200 17,727 +0.03(+0.74%)
Mar 01, 2004 4.020 4.169 3.970 4.169 22,941 +0.15(+3.72%)
Feb 27, 2004 3.932 4.020 3.932 4.020 7,299 +0.05(+1.16%)
Feb 26, 2004 3.836 4.028 3.836 3.974 38,062 +0.10(+2.57%)
Feb 25, 2004 3.893 3.893 3.797 3.874 92,549 -0.02(-0.49%)
Feb 24, 2004 3.989 3.989 3.702 3.893 309,194 -0.08(-1.93%)
Feb 23, 2004 4.008 4.008 3.970 3.970 35,455 -0.04(-0.96%)
Feb 20, 2004 3.951 4.008 3.951 4.008 44,058 +0.06(+1.46%)
Feb 19, 2004 3.951 3.955 3.932 3.951 36,237 +0.04(+0.98%)
Feb 18, 2004 3.836 3.932 3.836 3.912 100,892 +0.02(+0.49%)
Feb 17, 2004 3.836 3.912 3.836 3.893 113,927 +0.03(+0.69%)
Feb 13, 2004 3.893 3.909 3.824 3.866 712,502 -0.07(-1.75%)
Feb 12, 2004 3.817 4.024 3.817 3.936 40,148 +0.10(+2.60%)
Feb 11, 2004 3.989 3.989 3.782 3.836 35,716 -0.14(-3.57%)
Feb 10, 2004 3.989 3.993 3.936 3.978 22,681 +0.03(+0.68%)
Feb 09, 2004 4.104 4.104 3.951 3.951 33,891 -0.13(-3.29%)
Feb 06, 2004 4.123 4.123 4.051 4.085 24,506 -0.04(-0.93%)
Feb 05, 2004 4.162 4.162 4.123 4.123 13,295 +0.00(+0.00%)
Feb 04, 2004 4.146 4.181 4.123 4.123 15,902 -0.03(-0.65%)
Feb 03, 2004 4.258 4.258 4.143 4.150 38,844 -0.07(-1.64%)
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.