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 (%)
Oct 29, 2021 9.881 9.916 9.159 9.489 1,877,353 -0.30(-3.02%)
Oct 28, 2021 9.690 9.855 9.585 9.785 3,248,751 +0.07(+0.72%)
Oct 27, 2021 9.879 10.09 9.647 9.716 1,129,740 -0.18(-1.82%)
Oct 26, 2021 9.767 9.896 2,516,263 +0.15(+1.50%)
Oct 25, 2021 9.596 9.819 9.432 9.750 2,007,347 +0.25(+2.62%)
Oct 22, 2021 9.544 9.630 9.364 9.501 1,019,687 -0.03(-0.36%)
Oct 21, 2021 9.303 9.544 9.265 9.535 905,349 +0.08(+0.82%)
Oct 20, 2021 9.226 9.458 9.166 9.458 1,056,549 +0.14(+1.47%)
Oct 19, 2021 9.604 9.647 9.157 9.321 1,230,550 -0.27(-2.78%)
Oct 18, 2021 9.965 10.05 9.424 9.587 1,138,614 -0.36(-3.63%)
Oct 15, 2021 10.11 10.18 9.915 9.948 712,918 -0.02(-0.17%)
Oct 14, 2021 9.724 10.04 9.578 9.965 1,082,445 +0.17(+1.75%)
Oct 13, 2021 9.939 10.06 9.535 9.793 1,302,817 -0.19(-1.89%)
Oct 12, 2021 10.10 10.28 9.840 9.982 2,076,139 -0.08(-0.77%)
Oct 11, 2021 9.956 10.21 9.922 10.06 1,244,390 +0.27(+2.72%)
Oct 08, 2021 9.467 9.810 9.467 9.793 2,308,319 +0.39(+4.11%)
Oct 07, 2021 9.097 9.518 9.029 9.407 1,671,977 +0.31(+3.40%)
Oct 06, 2021 9.261 9.458 8.908 9.097 726,873 -0.34(-3.55%)
Oct 05, 2021 9.218 9.699 9.200 9.432 1,737,799 +0.23(+2.52%)
Oct 04, 2021 8.779 9.200 8.754 9.200 1,671,924 +0.50(+5.73%)
Oct 01, 2021 8.556 9.295 8.556 8.702 1,841,513 +0.14(+1.60%)
Sep 30, 2021 8.290 8.805 8.255 8.565 4,427,617 +0.27(+3.21%)
Sep 29, 2021 8.049 8.359 7.981 8.298 912,861 +0.21(+2.55%)
Sep 28, 2021 8.101 8.264 7.933 8.092 1,217,260 +0.01(+0.11%)
Sep 27, 2021 7.551 8.161 7.551 8.084 1,667,563 +0.58(+7.79%)
Sep 24, 2021 7.628 7.731 7.422 7.500 713,641 -0.19(-2.46%)
Sep 23, 2021 7.628 7.757 7.482 7.688 962,050 +0.08(+1.02%)
Sep 22, 2021 7.371 7.963 7.362 7.611 1,467,461 +0.33(+4.48%)
Sep 21, 2021 7.027 7.353 6.993 7.285 928,374 +0.28(+4.05%)
Sep 20, 2021 7.122 7.353 6.975 7.001 2,350,820 -0.39(-5.23%)
Sep 17, 2021 7.534 7.646 7.276 7.388 2,306,004 -0.21(-2.72%)
Sep 16, 2021 7.130 7.671 7.072 7.594 1,424,270 +0.45(+6.25%)
Sep 15, 2021 7.164 7.268 7.044 7.147 796,978 +0.07(+0.97%)
Sep 14, 2021 7.182 7.319 7.036 7.079 692,699 -0.09(-1.32%)
Sep 13, 2021 6.898 7.207 6.898 7.173 719,298 +0.34(+5.03%)
Sep 10, 2021 6.958 6.993 6.829 6.829 576,142 -0.03(-0.50%)
Sep 09, 2021 6.804 6.975 6.744 6.864 748,795 +0.00(+0.00%)
Sep 08, 2021 6.915 7.018 6.752 6.864 447,877 +0.01(+0.13%)
Sep 07, 2021 6.924 7.164 6.838 6.855 356,064 -0.11(-1.60%)
Sep 03, 2021 7.164 7.285 6.967 6.967 340,235 -0.14(-1.93%)
Sep 02, 2021 6.872 7.276 6.812 7.104 695,853 +0.27(+3.89%)
Sep 01, 2021 6.847 6.941 6.713 6.838 434,529 +0.06(+0.89%)
Aug 31, 2021 6.821 7.096 6.744 6.778 1,037,788 -0.07(-1.00%)
Aug 30, 2021 7.130 7.207 6.821 6.847 767,218 -0.26(-3.63%)
Aug 27, 2021 6.881 7.285 6.847 7.104 722,676 +0.23(+3.38%)
Aug 26, 2021 7.362 7.362 6.838 6.872 991,271 -0.46(-6.32%)
Aug 25, 2021 7.036 7.525 7.036 7.336 1,050,786 +0.31(+4.40%)
Aug 24, 2021 6.941 7.182 6.933 7.027 859,099 +0.23(+3.41%)
Aug 23, 2021 7.027 7.096 6.769 6.795 918,885 +0.03(+0.38%)
Aug 20, 2021 6.494 6.804 6.494 6.769 566,592 +0.17(+2.60%)
Aug 19, 2021 6.744 6.782 6.434 6.598 976,094 -0.21(-3.15%)
Aug 18, 2021 7.036 7.091 6.804 6.812 953,923 -0.28(-4.00%)
Aug 17, 2021 7.070 7.173 6.958 7.096 412,901 -0.01(-0.12%)
Aug 16, 2021 7.173 7.319 7.044 7.104 1,207,473 -0.15(-2.13%)
Aug 13, 2021 7.405 7.439 7.164 7.259 660,827 -0.18(-2.42%)
Aug 12, 2021 7.319 7.517 7.164 7.439 511,094 +0.11(+1.52%)
Aug 11, 2021 7.285 7.534 7.207 7.328 462,810 +0.15(+2.03%)
Aug 10, 2021 7.164 7.242 6.958 7.182 1,079,421 +0.17(+2.45%)
Aug 09, 2021 7.216 7.457 7.001 7.010 1,854,454 -0.15(-2.16%)
Aug 06, 2021 7.568 7.568 7.070 7.164 1,715,686 -0.40(-5.33%)
Aug 05, 2021 7.774 7.886 7.448 7.568 1,228,216 -0.07(-0.90%)
Aug 04, 2021 7.774 8.084 7.027 7.637 2,938,252 -1.04(-11.98%)
Aug 03, 2021 8.582 8.728 8.462 8.676 886,305 +0.09(+1.10%)
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.