Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

13.10 +0.20 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 11.46 11.48 11.32 11.38 263,136 +0.06(+0.52%)
Feb 28, 2024 11.63 11.79 11.32 11.32 395,926 -0.34(-2.88%)
Feb 27, 2024 11.55 11.69 11.48 11.66 309,322 +0.12(+1.03%)
Feb 26, 2024 11.36 11.57 11.15 11.54 426,869 +0.14(+1.21%)
Feb 23, 2024 10.82 11.41 10.74 11.40 393,018 +0.64(+5.97%)
Feb 22, 2024 10.68 10.80 10.49 10.76 268,040 +0.08(+0.74%)
Feb 21, 2024 11.01 11.16 10.59 10.68 493,279 -0.32(-2.87%)
Feb 20, 2024 10.91 11.00 10.63 10.99 377,566 -0.03(-0.27%)
Feb 16, 2024 10.99 11.09 10.81 11.02 139,984 +0.12(+1.09%)
Feb 15, 2024 10.63 11.17 9.889 10.91 520,302 +0.13(+1.19%)
Feb 14, 2024 10.98 11.08 10.71 10.78 431,127 -0.17(-1.53%)
Feb 13, 2024 11.03 11.10 10.87 10.95 288,965 -0.20(-1.77%)
Feb 12, 2024 11.20 11.33 11.09 11.14 329,788 +0.02(+0.18%)
Feb 09, 2024 11.13 11.28 10.99 11.12 394,506 +0.08(+0.72%)
Feb 08, 2024 11.05 11.13 10.91 11.04 1,306,009 +0.10(+0.90%)
Feb 07, 2024 11.02 11.10 10.83 10.95 301,724 -0.03(-0.27%)
Feb 06, 2024 11.05 11.06 10.91 10.98 384,677 -0.07(-0.63%)
Feb 05, 2024 11.17 11.25 10.89 11.04 625,165 -0.22(-1.93%)
Feb 02, 2024 11.41 11.41 11.13 11.26 395,839 -0.25(-2.15%)
Feb 01, 2024 11.37 11.65 11.29 11.51 482,215 +0.12(+1.04%)
Jan 31, 2024 11.73 11.75 11.36 11.39 245,045 -0.39(-3.27%)
Jan 30, 2024 11.48 11.82 11.48 11.78 296,502 +0.04(+0.34%)
Jan 29, 2024 11.63 11.75 11.52 11.74 254,626 +0.17(+1.43%)
Jan 26, 2024 11.39 11.64 11.39 11.57 177,616 +0.11(+0.94%)
Jan 25, 2024 11.47 11.55 11.35 11.46 177,194 +0.01(+0.09%)
Jan 24, 2024 11.34 11.47 11.27 11.45 267,967 +0.04(+0.34%)
Jan 23, 2024 11.32 11.46 11.26 11.41 211,334 +0.12(+1.04%)
Jan 22, 2024 11.13 11.41 11.06 11.30 492,748 +0.12(+1.05%)
Jan 19, 2024 11.33 11.37 11.16 11.18 204,021 -0.18(-1.55%)
Jan 18, 2024 11.52 11.62 11.32 11.36 239,321 -0.10(-0.85%)
Jan 17, 2024 11.50 11.78 11.33 11.45 330,405 -0.30(-2.57%)
Jan 16, 2024 11.96 11.98 11.56 11.76 420,265 -0.29(-2.43%)
Jan 12, 2024 12.03 12.17 11.92 12.05 161,058 +0.12(+0.98%)
Jan 11, 2024 11.99 11.99 11.80 11.93 202,128 +0.00(+0.00%)
Jan 10, 2024 12.04 12.06 11.85 11.93 189,621 -0.11(-0.89%)
Jan 09, 2024 11.73 12.18 11.52 12.04 363,468 +0.28(+2.41%)
Jan 08, 2024 11.71 11.77 11.55 11.76 178,992 -0.04(-0.33%)
Jan 05, 2024 11.72 11.82 11.58 11.79 192,563 +0.15(+1.26%)
Jan 04, 2024 11.81 11.85 11.65 11.65 455,453 -0.07(-0.58%)
Jan 03, 2024 11.50 11.83 11.50 11.72 282,998 +0.21(+1.87%)
Jan 02, 2024 11.45 11.61 11.31 11.50 256,654 +0.20(+1.81%)
Dec 29, 2023 11.41 11.47 11.24 11.30 290,970 -0.07(-0.60%)
Dec 28, 2023 11.43 11.59 11.37 11.37 422,819 -0.21(-1.85%)
Dec 27, 2023 11.47 11.64 11.40 11.58 175,516 +0.05(+0.42%)
Dec 26, 2023 11.58 11.77 11.53 11.53 119,315 -0.06(-0.50%)
Dec 22, 2023 11.89 11.99 11.56 11.59 234,953 -0.29(-2.46%)
Dec 21, 2023 11.92 12.17 11.80 11.88 202,433 -0.10(-0.81%)
Dec 20, 2023 11.78 12.06 11.78 11.98 545,018 +0.18(+1.49%)
Dec 19, 2023 11.71 11.92 11.71 11.80 309,780 +0.08(+0.67%)
Dec 18, 2023 11.46 11.74 11.45 11.73 628,461 +0.40(+3.53%)
Dec 15, 2023 11.48 11.78 11.33 11.33 3,092,876 -0.23(-2.03%)
Dec 14, 2023 11.29 11.65 11.22 11.56 852,892 +0.25(+2.24%)
Dec 13, 2023 11.00 11.38 10.99 11.31 718,954 +0.27(+2.48%)
Dec 12, 2023 11.02 11.14 10.80 11.03 467,894 -0.21(-1.91%)
Dec 11, 2023 11.95 11.97 11.11 11.25 757,487 -0.73(-6.11%)
Dec 08, 2023 12.13 12.31 11.94 11.98 496,803 -0.04(-0.32%)
Dec 07, 2023 12.04 12.14 11.90 12.02 371,505 +0.06(+0.49%)
Dec 06, 2023 12.20 12.38 11.94 11.96 661,987 -0.20(-1.68%)
Dec 05, 2023 12.17 12.30 11.94 12.17 292,134 -0.09(-0.72%)
Dec 04, 2023 12.37 12.47 12.07 12.25 559,517 -0.11(-0.87%)
Dec 01, 2023 12.20 12.38 12.15 12.36 613,674 +0.11(+0.88%)
Nov 30, 2023 11.80 12.25 11.72 12.25 1,671,142 +0.45(+3.80%)
Nov 29, 2023 11.57 11.93 11.50 11.80 780,071 +0.35(+3.07%)
Nov 28, 2023 11.52 11.61 11.39 11.45 331,167 -0.09(-0.76%)
Nov 27, 2023 11.43 11.64 11.43 11.54 279,279 +0.01(+0.08%)
Nov 24, 2023 11.32 11.61 11.32 11.53 147,921 +0.23(+2.07%)
Nov 22, 2023 10.97 11.31 10.96 11.30 288,436 +0.18(+1.58%)
Nov 21, 2023 11.37 11.44 11.08 11.12 289,883 -0.20(-1.81%)
Nov 20, 2023 11.71 11.71 11.14 11.33 516,553 -0.38(-3.25%)
Nov 17, 2023 11.34 11.71 11.29 11.71 341,505 +0.51(+4.53%)
Nov 16, 2023 11.26 11.32 11.05 11.20 287,064 -0.09(-0.78%)
Nov 15, 2023 11.47 11.57 11.28 11.29 476,892 -0.18(-1.53%)
Nov 14, 2023 11.17 11.46 11.06 11.46 513,171 +0.40(+3.62%)
Nov 13, 2023 11.30 11.44 11.03 11.06 465,326 -0.25(-2.24%)
Nov 10, 2023 11.33 11.50 11.20 11.32 711,665 +0.13(+1.13%)
Nov 09, 2023 11.07 11.29 11.07 11.19 236,430 +0.21(+1.96%)
Nov 08, 2023 11.29 11.37 10.91 10.97 736,887 -0.22(-2.00%)
Nov 07, 2023 11.31 11.38 11.13 11.20 405,496 -0.19(-1.63%)
Nov 06, 2023 11.59 11.70 11.34 11.38 663,297 -0.18(-1.52%)
Nov 03, 2023 10.88 11.56 10.78 11.56 453,525 +0.56(+5.05%)
Nov 02, 2023 11.56 11.75 10.83 11.00 738,312 -0.14(-1.23%)
Nov 01, 2023 10.76 11.59 10.66 11.14 1,034,510 +0.33(+3.07%)
Oct 31, 2023 10.71 10.87 10.50 10.81 502,661 +0.05(+0.45%)
Oct 30, 2023 10.86 10.97 10.70 10.76 339,467 +0.01(+0.09%)
Oct 27, 2023 10.93 10.99 10.64 10.75 235,049 -0.17(-1.59%)
Oct 26, 2023 11.06 11.12 10.79 10.92 201,246 -0.17(-1.56%)
Oct 25, 2023 11.03 11.19 10.88 11.10 410,818 +0.14(+1.32%)
Oct 24, 2023 10.89 11.06 10.82 10.95 381,850 +0.10(+0.89%)
Oct 23, 2023 10.81 10.97 10.68 10.86 493,030 -0.02(-0.18%)
Oct 20, 2023 11.14 11.16 10.87 10.88 465,988 -0.10(-0.88%)
Oct 19, 2023 10.81 11.12 10.73 10.97 539,709 +0.19(+1.79%)
Oct 18, 2023 10.79 11.06 10.63 10.78 438,900 +0.06(+0.54%)
Oct 17, 2023 10.50 10.76 10.45 10.72 415,485 +0.24(+2.30%)
Oct 16, 2023 10.34 10.53 10.25 10.48 338,907 +0.24(+2.35%)
Oct 13, 2023 10.09 10.34 10.09 10.24 197,008 +0.22(+2.21%)
Oct 12, 2023 9.827 10.06 9.788 10.02 427,574 +0.17(+1.76%)
Oct 11, 2023 9.904 10.14 9.692 9.846 930,269 -0.05(-0.49%)
Oct 10, 2023 10.08 10.11 9.817 9.894 244,476 +0.05(+0.49%)
Oct 09, 2023 9.663 10.01 9.663 9.846 326,697 +0.32(+3.33%)
Oct 06, 2023 9.547 9.697 9.509 9.528 420,809 -0.04(-0.40%)
Oct 05, 2023 9.596 9.721 9.480 9.567 514,751 -0.02(-0.20%)
Oct 04, 2023 9.586 9.735 9.403 9.586 445,545 -0.04(-0.40%)
Oct 03, 2023 9.721 9.778 9.495 9.624 364,454 -0.14(-1.48%)
Oct 02, 2023 9.865 10.03 9.769 9.769 435,663 -0.16(-1.65%)
Sep 29, 2023 9.923 10.35 9.846 9.932 626,232 +0.06(+0.58%)
Sep 28, 2023 9.653 9.913 9.649 9.875 664,578 +0.01(+0.10%)
Sep 27, 2023 9.759 9.923 9.624 9.865 610,909 +0.23(+2.40%)
Sep 26, 2023 9.952 10.15 9.615 9.634 317,800 -0.43(-4.30%)
Sep 25, 2023 9.711 10.15 9.952 10.07 1,932,680 +0.40(+4.18%)
Sep 22, 2023 10.47 10.76 9.644 9.663 5,355,466 -0.72(-6.95%)
Sep 21, 2023 10.57 10.66 10.38 10.38 863,702 -0.11(-1.01%)
Sep 20, 2023 10.40 10.87 10.40 10.49 703,943 +0.12(+1.11%)
Sep 19, 2023 10.50 10.60 10.37 10.38 597,788 -0.09(-0.83%)
Sep 18, 2023 10.31 10.50 10.07 10.46 280,533 +0.24(+2.35%)
Sep 15, 2023 10.35 10.39 10.22 10.22 1,046,041 -0.13(-1.21%)
Sep 14, 2023 10.50 10.58 10.30 10.35 364,496 -0.14(-1.38%)
Sep 13, 2023 10.38 10.59 10.36 10.49 276,679 +0.11(+1.02%)
Sep 12, 2023 10.16 10.52 10.16 10.38 280,909 +0.25(+2.47%)
Sep 11, 2023 10.20 10.38 10.04 10.13 1,026,100 -0.05(-0.47%)
Sep 08, 2023 10.14 10.21 9.836 10.18 374,905 +0.13(+1.24%)
Sep 07, 2023 9.942 10.12 9.807 10.06 324,153 +0.15(+1.56%)
Sep 06, 2023 10.16 10.25 9.788 9.904 854,391 -0.20(-2.00%)
Sep 05, 2023 9.875 10.16 9.865 10.11 385,395 +0.13(+1.35%)
Sep 01, 2023 9.624 9.971 9.572 9.971 503,738 +0.45(+4.75%)
Aug 31, 2023 9.442 9.615 9.374 9.519 367,224 +0.10(+1.02%)
Aug 30, 2023 9.442 9.499 9.345 9.422 246,574 -0.05(-0.51%)
Aug 29, 2023 9.432 9.490 9.201 9.470 262,223 +0.12(+1.23%)
Aug 28, 2023 9.528 9.528 9.297 9.355 236,098 -0.10(-1.02%)
Aug 25, 2023 9.028 9.499 9.018 9.451 288,867 +0.41(+4.58%)
Aug 24, 2023 9.191 9.278 9.018 9.037 321,361 -0.19(-2.09%)
Aug 23, 2023 9.336 9.336 9.076 9.230 227,999 -0.13(-1.44%)
Aug 22, 2023 9.490 9.490 9.211 9.365 269,768 -0.17(-1.82%)
Aug 21, 2023 9.393 9.557 9.345 9.538 426,688 +0.14(+1.54%)
Aug 18, 2023 8.999 9.442 8.912 9.393 371,590 +0.38(+4.27%)
Aug 17, 2023 9.201 9.201 8.975 9.008 190,491 -0.07(-0.74%)
Aug 16, 2023 8.883 9.085 8.826 9.076 556,962 +0.25(+2.84%)
Aug 15, 2023 9.008 9.066 8.787 8.826 276,984 -0.21(-2.34%)
Aug 14, 2023 9.316 9.420 8.970 9.037 786,263 -0.38(-3.99%)
Aug 11, 2023 9.037 9.413 8.951 9.413 579,009 +0.42(+4.71%)
Aug 10, 2023 8.758 9.124 8.688 8.989 769,178 +0.33(+3.78%)
Aug 09, 2023 8.662 8.903 8.566 8.662 933,164 +0.18(+2.16%)
Aug 08, 2023 8.075 8.575 8.027 8.479 3,508,029 +0.31(+3.77%)
Aug 07, 2023 7.979 8.181 7.748 8.171 2,251,025 +0.20(+2.54%)
Aug 04, 2023 8.133 8.171 7.892 7.969 1,252,740 -0.10(-1.19%)
Aug 03, 2023 8.768 9.124 8.008 8.065 3,180,680 -0.97(-10.76%)
Aug 02, 2023 9.326 9.365 8.970 9.037 485,717 -0.31(-3.30%)
Aug 01, 2023 9.336 9.442 9.268 9.345 259,031 -0.08(-0.82%)
Jul 31, 2023 9.307 9.519 9.307 9.422 155,815 +0.18(+1.98%)
Jul 28, 2023 9.191 9.403 9.191 9.239 320,919 -0.03(-0.31%)
Jul 27, 2023 9.382 9.429 9.155 9.268 430,261 -0.05(-0.51%)
Jul 26, 2023 9.344 9.477 9.278 9.316 228,023 -0.07(-0.71%)
Jul 25, 2023 9.316 9.553 9.268 9.382 613,704 +0.13(+1.43%)
Jul 24, 2023 9.202 9.363 9.136 9.249 341,343 +0.12(+1.35%)
Jul 21, 2023 9.373 9.431 9.107 9.126 365,482 -0.27(-2.92%)
Jul 20, 2023 9.401 9.477 9.316 9.401 209,233 +0.03(+0.30%)
Jul 19, 2023 9.411 9.439 9.335 9.373 267,880 +0.04(+0.41%)
Jul 18, 2023 9.155 9.425 9.145 9.335 310,320 +0.22(+2.39%)
Jul 17, 2023 9.098 9.287 8.908 9.117 322,693 +0.02(+0.21%)
Jul 14, 2023 9.363 9.382 9.079 9.098 185,698 -0.19(-2.04%)
Jul 13, 2023 9.316 9.382 9.193 9.287 163,534 -0.03(-0.31%)
Jul 12, 2023 9.411 9.453 9.240 9.316 302,476 -0.04(-0.41%)
Jul 11, 2023 9.136 9.354 9.136 9.354 381,352 +0.22(+2.39%)
Jul 10, 2023 9.117 9.183 8.927 9.136 466,762 -0.06(-0.62%)
Jul 07, 2023 8.937 9.211 8.918 9.193 323,222 +0.30(+3.41%)
Jul 06, 2023 8.842 8.927 8.766 8.889 294,241 -0.06(-0.64%)
Jul 05, 2023 9.268 9.268 8.880 8.946 642,561 -0.24(-2.58%)
Jul 03, 2023 9.382 9.382 9.126 9.183 48,548 +0.13(+1.47%)
Jun 30, 2023 9.164 9.287 9.050 9.050 240,743 -0.09(-1.04%)
Jun 29, 2023 8.984 9.211 8.984 9.145 203,460 +0.16(+1.79%)
Jun 28, 2023 8.889 9.079 8.795 8.984 561,309 +0.04(+0.42%)
Jun 27, 2023 8.994 9.050 8.918 8.946 142,724 -0.05(-0.53%)
Jun 26, 2023 8.643 9.069 8.643 8.994 314,269 +0.29(+3.38%)
Jun 23, 2023 9.003 9.050 8.676 8.700 358,158 -0.38(-4.18%)
Jun 22, 2023 9.202 9.207 9.069 9.079 227,687 -0.16(-1.74%)
Jun 21, 2023 9.088 9.344 9.088 9.240 321,236 +0.10(+1.14%)
Jun 20, 2023 9.448 9.486 8.975 9.136 772,004 -0.34(-3.60%)
Jun 16, 2023 9.572 9.681 9.429 9.477 1,981,968 -0.05(-0.50%)
Jun 15, 2023 9.439 9.704 9.392 9.524 666,686 +0.19(+2.03%)
May 08, 2023 9.543 9.875 9.230 9.335 424,964 -0.16(-1.70%)
May 05, 2023 9.647 9.799 9.363 9.496 455,484 +0.02(+0.20%)
May 04, 2023 9.809 9.880 9.183 9.477 676,214 -0.49(-4.94%)
May 03, 2023 10.05 10.17 9.846 9.970 719,534 -0.08(-0.76%)
May 02, 2023 10.28 10.28 9.960 10.05 375,094 -0.35(-3.37%)
May 01, 2023 10.34 10.61 10.25 10.40 232,288 -0.18(-1.70%)
Apr 28, 2023 10.26 10.58 10.19 10.58 679,763 +0.26(+2.48%)
Apr 27, 2023 10.20 10.35 10.19 10.32 205,017 +0.12(+1.21%)
Apr 26, 2023 9.954 10.24 9.879 10.20 465,185 +0.29(+2.92%)
Apr 25, 2023 10.07 10.12 9.879 9.907 226,783 -0.25(-2.48%)
Apr 24, 2023 9.898 10.18 9.898 10.16 205,810 +0.09(+0.93%)
Apr 21, 2023 9.842 10.10 9.636 10.07 250,062 -0.07(-0.65%)
Apr 20, 2023 10.08 10.14 9.730 10.13 401,536 +0.05(+0.46%)
Apr 19, 2023 10.28 10.34 10.05 10.08 310,007 -0.22(-2.18%)
Apr 18, 2023 10.55 10.66 10.21 10.31 241,321 -0.28(-2.65%)
Apr 17, 2023 10.28 10.65 10.28 10.59 260,679 +0.32(+3.09%)
Apr 14, 2023 10.36 10.50 10.21 10.27 150,369 -0.09(-0.90%)
Apr 13, 2023 10.38 10.59 10.34 10.37 130,097 -0.07(-0.72%)
Apr 12, 2023 10.48 10.69 10.39 10.44 127,775 -0.12(-1.15%)
Apr 11, 2023 10.45 10.63 10.44 10.56 195,622 +0.09(+0.89%)
Apr 10, 2023 10.44 10.73 10.40 10.47 556,909 +0.00(+0.00%)
Apr 06, 2023 10.68 10.68 10.44 10.47 295,132 -0.23(-2.18%)
Apr 05, 2023 10.50 10.86 10.50 10.70 130,235 +0.14(+1.33%)
Apr 04, 2023 10.89 10.93 10.51 10.56 239,776 -0.36(-3.34%)
Apr 03, 2023 10.74 10.94 10.57 10.93 263,689 +0.40(+3.82%)
Mar 31, 2023 10.50 10.58 10.34 10.52 187,731 +0.12(+1.17%)
Mar 30, 2023 10.50 10.58 10.38 10.40 264,676 -0.08(-0.80%)
Mar 29, 2023 10.52 10.52 10.24 10.49 161,543 +0.07(+0.63%)
Mar 28, 2023 10.27 10.58 10.15 10.42 278,608 +0.15(+1.46%)
Mar 27, 2023 10.08 10.39 10.05 10.27 232,894 +0.27(+2.71%)
Mar 24, 2023 9.627 10.11 9.552 10.00 343,615 +0.31(+3.18%)
Mar 23, 2023 10.21 10.35 9.627 9.692 577,467 -0.57(-5.56%)
Mar 22, 2023 10.38 10.65 10.25 10.26 286,596 -0.21(-1.96%)
Mar 21, 2023 10.36 10.62 10.27 10.47 669,573 +0.22(+2.19%)
Mar 20, 2023 10.39 10.60 10.22 10.24 210,428 -0.16(-1.53%)
Mar 17, 2023 10.92 10.92 10.31 10.40 677,137 -0.50(-4.55%)
Mar 16, 2023 10.83 10.90 10.33 10.90 489,738 +0.07(+0.60%)
Mar 15, 2023 10.45 10.83 9.814 10.83 1,065,015 +0.12(+1.14%)
Mar 14, 2023 10.80 11.01 10.66 10.71 189,626 -0.07(-0.61%)
Mar 13, 2023 10.63 10.93 10.42 10.78 269,679 +0.03(+0.26%)
Mar 10, 2023 10.94 11.05 10.68 10.75 384,716 -0.18(-1.63%)
Mar 09, 2023 11.06 11.23 10.92 10.93 820,919 -0.08(-0.76%)
Mar 08, 2023 11.16 11.19 10.91 11.01 440,364 -0.10(-0.93%)
Mar 07, 2023 11.10 11.28 11.06 11.11 277,362 -0.07(-0.67%)
Mar 06, 2023 11.13 11.31 11.09 11.19 248,210 +0.08(+0.76%)
Mar 03, 2023 11.04 11.36 10.98 11.10 339,391 +0.04(+0.34%)
Mar 02, 2023 10.85 11.19 10.77 11.07 582,108 +0.21(+1.98%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.