Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Genesis Energy LP (NY: GEL )

12.55 -0.26 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 31, 2022 11.04 11.37 10.86 10.95 740,908 -0.11(-0.97%)
May 27, 2022 10.77 11.28 10.63 11.06 434,384 +0.44(+4.13%)
May 26, 2022 10.63 10.95 10.58 10.62 372,168 +0.02(+0.17%)
May 25, 2022 10.31 10.78 10.31 10.61 466,730 +0.35(+3.40%)
May 24, 2022 10.34 10.45 10.09 10.26 416,710 -0.22(-2.14%)
May 23, 2022 10.19 10.58 10.07 10.48 418,937 +0.43(+4.27%)
May 20, 2022 9.809 10.14 9.809 10.05 369,020 +0.30(+3.03%)
May 19, 2022 9.747 9.953 9.586 9.756 303,983 -0.17(-1.71%)
May 18, 2022 10.08 10.10 9.621 9.926 438,986 -0.19(-1.86%)
May 17, 2022 9.800 10.29 9.721 10.11 284,128 +0.39(+4.05%)
May 16, 2022 9.353 9.782 9.353 9.720 235,554 +0.35(+3.72%)
May 13, 2022 9.138 9.496 9.049 9.371 694,926 +0.47(+5.23%)
May 12, 2022 9.031 9.344 8.825 8.905 830,478 -0.23(-2.55%)
May 11, 2022 9.595 9.872 9.093 9.138 742,318 -0.36(-3.77%)
May 10, 2022 10.12 10.32 9.416 9.496 443,307 -0.55(-5.44%)
May 09, 2022 10.72 10.95 9.899 10.04 473,485 -1.02(-9.22%)
May 06, 2022 10.85 11.09 10.53 11.06 315,189 +0.25(+2.32%)
May 05, 2022 10.97 11.01 10.15 10.81 531,144 -0.23(-2.11%)
May 04, 2022 10.40 11.04 10.21 11.04 512,343 +0.87(+8.53%)
May 03, 2022 9.809 10.31 9.648 10.18 468,809 +0.39(+4.03%)
May 02, 2022 9.818 9.881 9.237 9.782 573,859 -0.04(-0.46%)
Apr 29, 2022 9.818 10.18 9.720 9.827 250,679 -0.23(-2.31%)
Apr 28, 2022 10.07 10.14 9.747 10.06 287,801 +0.24(+2.46%)
Apr 27, 2022 9.500 9.942 9.483 9.818 305,293 +0.27(+2.87%)
Apr 26, 2022 10.09 10.14 9.518 9.545 334,724 -0.56(-5.51%)
Apr 25, 2022 10.65 10.65 9.642 10.10 492,290 -0.60(-5.61%)
Apr 22, 2022 11.25 11.25 10.70 10.70 347,722 -0.50(-4.49%)
Apr 21, 2022 11.47 11.78 11.16 11.20 457,919 -0.27(-2.38%)
Apr 20, 2022 11.24 11.56 11.07 11.48 301,239 +0.28(+2.52%)
Apr 19, 2022 11.02 11.30 10.87 11.20 441,457 +0.15(+1.36%)
Apr 18, 2022 11.52 11.53 11.04 11.05 332,841 -0.24(-2.11%)
Apr 14, 2022 11.05 11.53 11.05 11.28 544,733 +0.12(+1.11%)
Apr 13, 2022 11.13 11.39 10.97 11.16 855,446 +0.04(+0.32%)
Apr 12, 2022 10.75 11.16 10.75 11.12 552,063 +0.48(+4.48%)
Apr 11, 2022 10.89 10.95 10.55 10.65 340,014 -0.39(-3.52%)
Apr 08, 2022 10.93 11.09 10.74 11.04 324,460 +0.15(+1.38%)
Apr 07, 2022 11.32 11.32 10.64 10.89 387,755 -0.33(-2.91%)
Apr 06, 2022 11.17 11.41 10.97 11.21 953,290 +0.17(+1.52%)
Apr 05, 2022 10.76 11.06 10.67 11.05 859,366 +0.35(+3.30%)
Apr 04, 2022 10.35 10.72 10.07 10.69 635,227 +0.31(+2.98%)
Apr 01, 2022 10.34 10.69 10.29 10.38 1,124,607 +0.04(+0.43%)
Mar 31, 2022 10.40 10.62 10.34 10.34 203,683 -0.17(-1.60%)
Mar 30, 2022 11.03 11.03 10.47 10.51 305,782 -0.42(-3.80%)
Mar 29, 2022 10.86 11.22 10.72 10.92 494,459 -0.04(-0.40%)
Mar 28, 2022 10.90 11.07 10.61 10.97 588,986 -0.08(-0.72%)
Mar 25, 2022 10.90 11.27 10.88 11.05 433,358 +0.04(+0.40%)
Mar 24, 2022 10.75 11.00 10.70 11.00 422,182 +0.25(+2.30%)
Mar 23, 2022 10.92 11.03 10.67 10.75 402,418 -0.05(-0.49%)
Mar 22, 2022 10.72 11.04 10.59 10.81 464,353 +0.03(+0.25%)
Mar 21, 2022 10.28 10.82 10.24 10.78 340,133 +0.49(+4.81%)
Mar 18, 2022 10.22 10.31 10.02 10.29 770,021 +0.06(+0.60%)
Mar 17, 2022 9.933 10.37 9.933 10.22 390,958 +0.37(+3.76%)
Mar 16, 2022 9.880 10.07 9.580 9.854 719,892 +0.03(+0.27%)
Mar 15, 2022 9.880 10.29 9.712 9.827 742,317 -0.33(-3.22%)
Mar 14, 2022 10.46 10.63 10.07 10.15 1,260,967 -0.39(-3.69%)
Mar 11, 2022 10.97 11.29 10.45 10.54 1,217,331 -0.53(-4.78%)
Mar 10, 2022 10.84 11.23 11.07 1,426,930 +0.23(+2.12%)
Mar 09, 2022 10.55 10.94 10.15 10.84 1,733,702 -0.07(-0.65%)
Mar 08, 2022 11.20 11.87 10.89 10.91 4,791,117 +0.02(+0.16%)
Mar 07, 2022 10.97 11.11 10.49 10.90 1,156,461 +0.08(+0.74%)
Mar 04, 2022 10.70 11.02 10.56 10.82 879,899 +0.07(+0.66%)
Mar 03, 2022 10.59 10.93 10.45 10.75 1,156,387 +0.16(+1.50%)
Mar 02, 2022 10.68 10.86 10.47 10.59 743,997 -0.02(-0.17%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.