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 (%)
Nov 30, 2022 9.542 10.03 9.500 9.754 1,102,846 +0.25(+2.62%)
Nov 29, 2022 9.440 9.662 9.339 9.505 436,464 +0.20(+2.18%)
Nov 28, 2022 9.237 9.524 9.237 9.302 280,147 -0.11(-1.18%)
Nov 25, 2022 9.228 9.533 9.201 9.413 200,919 -0.02(-0.20%)
Nov 23, 2022 9.616 9.717 9.394 9.431 274,468 -0.42(-4.22%)
Nov 22, 2022 9.459 9.865 9.284 9.847 458,073 +0.35(+3.69%)
Nov 21, 2022 9.524 9.524 9.219 9.496 587,172 -0.18(-1.81%)
Nov 18, 2022 9.690 9.745 9.487 9.671 366,488 -0.09(-0.95%)
Nov 17, 2022 9.865 10.05 9.736 9.763 344,837 -0.30(-2.94%)
Nov 16, 2022 9.874 10.10 9.800 10.06 410,568 +0.18(+1.87%)
Nov 15, 2022 10.22 10.28 9.847 9.874 1,167,790 -0.28(-2.73%)
Nov 14, 2022 9.874 10.40 9.828 10.15 853,124 +0.28(+2.80%)
Nov 11, 2022 10.27 10.34 9.810 9.874 518,867 -0.27(-2.64%)
Nov 10, 2022 10.42 10.43 10.01 10.14 1,093,792 -0.06(-0.63%)
Nov 09, 2022 10.34 10.46 10.16 10.21 565,737 -0.29(-2.73%)
Nov 08, 2022 10.41 10.62 10.21 10.49 592,101 +0.16(+1.52%)
Nov 07, 2022 10.38 10.47 10.30 10.34 345,381 +0.00(+0.00%)
Nov 04, 2022 10.30 10.54 10.21 10.34 411,362 +0.19(+1.91%)
Nov 03, 2022 9.883 10.25 9.883 10.14 843,083 +0.10(+1.01%)
Nov 02, 2022 10.47 10.48 9.985 10.04 1,189,498 -0.54(-5.14%)
Nov 01, 2022 10.82 10.88 10.58 10.58 1,001,010 -0.02(-0.17%)
Oct 31, 2022 10.66 10.97 10.54 10.60 897,675 -0.12(-1.12%)
Oct 28, 2022 10.43 10.74 10.05 10.72 1,014,238 +0.31(+3.01%)
Oct 27, 2022 10.48 10.72 10.04 10.41 790,567 +0.56(+5.74%)
Oct 26, 2022 9.417 9.846 9.198 9.845 1,070,682 +0.54(+5.77%)
Oct 25, 2022 9.244 9.471 9.216 9.307 967,895 +0.01(+0.10%)
Oct 24, 2022 9.289 9.481 9.207 9.298 502,165 +0.04(+0.39%)
Oct 21, 2022 9.399 9.417 9.180 9.262 522,230 +0.03(+0.30%)
Oct 20, 2022 9.107 9.437 9.025 9.235 1,102,331 +0.13(+1.40%)
Oct 19, 2022 9.517 9.663 9.089 9.107 499,956 -0.52(-5.39%)
Oct 18, 2022 9.235 10.08 9.189 9.626 2,931,771 +0.42(+4.55%)
Oct 17, 2022 9.144 9.544 9.144 9.207 645,903 +0.13(+1.40%)
Oct 14, 2022 9.553 9.617 8.989 9.080 296,859 -0.47(-4.96%)
Oct 13, 2022 9.298 9.681 9.298 9.553 272,066 +0.12(+1.25%)
Oct 12, 2022 9.216 9.553 9.098 9.435 399,315 +0.11(+1.17%)
Oct 11, 2022 8.807 9.399 8.725 9.326 397,039 +0.41(+4.60%)
Oct 10, 2022 9.244 9.371 8.898 8.916 260,619 -0.33(-3.55%)
Oct 07, 2022 9.189 9.307 9.080 9.244 479,468 +0.02(+0.20%)
Oct 06, 2022 9.207 9.581 9.207 9.226 357,899 -0.05(-0.59%)
Oct 05, 2022 9.062 9.389 8.843 9.280 709,321 +0.13(+1.39%)
Oct 04, 2022 8.879 9.535 8.861 9.153 1,096,336 +0.52(+6.01%)
Oct 03, 2022 8.725 8.870 8.552 8.634 821,678 +0.25(+3.04%)
Sep 30, 2022 8.351 8.643 8.278 8.379 507,294 -0.05(-0.54%)
Sep 29, 2022 8.579 8.588 8.206 8.424 432,218 -0.26(-2.94%)
Sep 28, 2022 8.542 8.975 8.533 8.679 1,558,936 +0.20(+2.36%)
Sep 27, 2022 8.542 8.820 8.451 8.479 925,722 +0.11(+1.31%)
Sep 26, 2022 9.125 9.162 8.333 8.369 822,813 -0.66(-7.27%)
Sep 23, 2022 9.481 9.481 8.852 9.025 513,720 -0.74(-7.56%)
Sep 22, 2022 10.23 10.33 9.617 9.763 507,416 -0.45(-4.37%)
Sep 21, 2022 10.76 10.83 10.16 10.21 197,691 -0.43(-4.02%)
Sep 20, 2022 10.40 10.65 10.23 10.64 207,827 +0.12(+1.13%)
Sep 19, 2022 10.15 10.57 10.13 10.52 166,825 +0.20(+1.94%)
Sep 16, 2022 10.39 10.45 10.18 10.32 863,831 -0.24(-2.24%)
Sep 15, 2022 10.82 11.00 10.54 10.56 351,995 -0.44(-3.98%)
Sep 14, 2022 10.79 11.27 10.79 10.99 257,192 +0.20(+1.86%)
Sep 13, 2022 11.03 11.24 10.72 10.79 281,043 -0.42(-3.74%)
Sep 12, 2022 10.97 11.21 10.94 11.21 248,949 +0.26(+2.33%)
Sep 09, 2022 10.85 11.06 10.74 10.96 884,353 +0.25(+2.38%)
Sep 08, 2022 10.51 10.70 10.26 10.70 567,371 +0.14(+1.29%)
Sep 07, 2022 10.05 10.56 10.05 10.56 436,117 +0.31(+3.02%)
Sep 06, 2022 10.56 10.56 10.16 10.25 368,649 -0.25(-2.34%)
Sep 02, 2022 10.62 10.72 10.37 10.50 286,996 +0.21(+2.03%)
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.