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, 2004 4.641 4.699 4.568 4.607 20,856 -0.02(-0.33%)
Oct 28, 2004 4.641 4.680 4.584 4.622 13,295 -0.06(-1.23%)
Oct 27, 2004 4.641 4.718 4.584 4.680 29,720 +0.05(+1.08%)
Oct 26, 2004 4.603 4.680 4.568 4.630 39,366 +0.07(+1.43%)
Oct 25, 2004 4.392 4.565 4.392 4.565 11,731 +0.15(+3.48%)
Oct 22, 2004 4.411 4.430 4.373 4.411 98,806 +0.00(+0.00%)
Oct 21, 2004 4.369 4.411 4.369 4.411 4,431 +0.08(+1.77%)
Oct 20, 2004 4.449 4.488 4.334 4.334 69,086 -0.08(-1.74%)
Oct 19, 2004 4.515 4.515 4.373 4.411 40,148 -0.15(-3.36%)
Oct 18, 2004 4.565 4.603 4.565 4.565 8,081 -0.03(-0.75%)
Oct 15, 2004 4.611 4.622 4.526 4.599 12,774 -0.02(-0.42%)
Oct 14, 2004 4.622 4.622 4.603 4.618 22,681 -0.04(-0.91%)
Oct 13, 2004 4.660 4.695 4.622 4.660 32,327 -0.03(-0.74%)
Oct 12, 2004 4.718 4.852 4.626 4.695 71,954 -0.02(-0.49%)
Oct 11, 2004 4.718 4.730 4.703 4.718 14,077 +0.00(+0.00%)
Oct 08, 2004 4.695 4.726 4.695 4.718 13,035 +0.00(+0.00%)
Oct 07, 2004 4.672 4.718 4.660 4.718 21,377 +0.08(+1.65%)
Oct 06, 2004 4.699 4.756 4.641 4.641 24,506 -0.02(-0.41%)
Oct 05, 2004 4.545 4.891 4.545 4.660 108,974 +0.15(+3.40%)
Oct 04, 2004 4.354 4.526 4.354 4.507 38,844 +0.17(+3.98%)
Oct 01, 2004 4.334 4.354 4.334 4.334 7,038 +0.02(+0.44%)
Sep 30, 2004 4.288 4.315 4.277 4.315 66,479 +0.04(+0.90%)
Sep 29, 2004 4.277 4.296 4.265 4.277 136,608 +0.02(+0.36%)
Sep 28, 2004 4.323 4.323 4.262 4.262 21,377 -0.02(-0.36%)
Sep 27, 2004 4.277 4.311 4.273 4.277 19,813 +0.02(+0.36%)
Sep 24, 2004 4.258 4.262 4.227 4.262 39,105 +0.02(+0.54%)
Sep 23, 2004 4.227 4.239 4.227 4.239 19,813 -0.02(-0.36%)
Sep 22, 2004 4.254 4.254 4.227 4.254 23,202 -0.00(-0.09%)
Sep 21, 2004 4.258 4.258 4.227 4.258 16,945 -0.02(-0.45%)
Sep 20, 2004 4.277 4.277 4.265 4.277 20,334 +0.00(+0.00%)
Sep 17, 2004 4.239 4.277 4.219 4.277 19,031 +0.05(+1.27%)
Sep 16, 2004 4.265 4.265 4.219 4.223 15,902 -0.08(-1.78%)
Sep 15, 2004 4.315 4.334 4.300 4.300 29,720 -0.02(-0.36%)
Sep 14, 2004 4.308 4.315 4.277 4.315 9,385 +0.00(+0.00%)
Sep 13, 2004 4.315 4.354 4.277 4.315 19,552 +0.03(+0.72%)
Sep 10, 2004 4.338 4.411 4.285 4.285 8,081 -0.05(-1.24%)
Sep 09, 2004 4.354 4.392 4.338 4.338 8,081 +0.00(+0.09%)
Sep 08, 2004 4.315 4.334 4.311 4.334 17,988 +0.01(+0.27%)
Sep 07, 2004 4.296 4.354 4.296 4.323 2,346 +0.03(+0.80%)
Sep 03, 2004 4.315 4.315 4.288 4.288 3,389 +0.00(+0.00%)
Sep 02, 2004 4.288 4.288 4.288 4.288 521 +0.00(+0.00%)
Sep 01, 2004 4.288 4.319 4.219 4.288 9,385 -0.02(-0.53%)
Aug 31, 2004 4.277 4.311 4.277 4.311 4,431 +0.03(+0.81%)
Aug 30, 2004 4.411 4.411 4.277 4.277 8,603 -0.12(-2.62%)
Aug 27, 2004 4.354 4.392 4.334 4.392 2,607 +0.02(+0.44%)
Aug 26, 2004 4.411 4.411 4.373 4.373 11,470 -0.03(-0.70%)
Aug 25, 2004 4.411 4.411 4.334 4.403 18,770 +0.03(+0.70%)
Aug 24, 2004 4.277 4.373 4.277 4.373 11,992 +0.12(+2.70%)
Aug 23, 2004 4.239 4.258 4.239 4.258 3,649 +0.02(+0.45%)
Aug 20, 2004 4.219 4.239 4.200 4.239 9,906 +0.02(+0.36%)
Aug 19, 2004 4.216 4.277 4.200 4.223 9,646 -0.03(-0.81%)
Aug 18, 2004 4.162 4.258 4.162 4.258 39,626 +0.10(+2.30%)
Aug 17, 2004 4.219 4.219 4.143 4.162 51,879 -0.06(-1.45%)
Aug 16, 2004 4.258 4.258 4.223 4.223 8,342 +0.00(+0.09%)
Aug 13, 2004 4.189 4.242 4.181 4.219 32,327 +0.08(+1.85%)
Aug 12, 2004 4.143 4.146 4.089 4.143 9,385 +0.04(+0.93%)
Aug 11, 2004 4.239 4.239 4.104 4.104 9,385 -0.12(-2.73%)
Aug 10, 2004 4.277 4.308 4.219 4.219 4,953 -0.00(-0.09%)
Aug 09, 2004 4.219 4.273 4.181 4.223 19,031 +0.00(+0.09%)
Aug 06, 2004 4.392 4.411 4.162 4.219 60,483 -0.21(-4.76%)
Aug 05, 2004 4.565 4.565 4.430 4.430 8,603 -0.15(-3.35%)
Aug 04, 2004 4.584 4.584 4.584 4.584 0 +0.00(+0.00%)
Aug 03, 2004 4.756 4.756 4.584 4.584 49,272 -0.17(-3.63%)
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.