Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Genesis Energy LP (NY: GEL )

11.32 -0.30 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2005 2.977 2.977 2.930 2.977 11,365 +0.01(+0.32%)
May 27, 2005 2.930 2.968 2.905 2.968 714,133 +0.09(+2.97%)
May 26, 2005 2.955 2.962 2.882 2.882 18,626 -0.11(-3.60%)
May 25, 2005 2.946 2.990 2.882 2.990 19,889 +0.01(+0.43%)
May 24, 2005 3.041 3.041 2.977 2.977 66,298 -0.06(-2.08%)
May 23, 2005 2.898 3.041 2.898 3.041 27,782 +0.11(+3.90%)
May 20, 2005 2.867 2.927 2.867 2.927 6,945 +0.09(+3.24%)
May 19, 2005 2.759 2.911 2.759 2.835 24,941 -0.00(-0.11%)
May 18, 2005 2.851 2.851 2.787 2.838 22,099 -0.04(-1.43%)
May 17, 2005 2.879 2.879 2.879 2.879 947 +0.01(+0.44%)
May 16, 2005 2.889 2.955 2.867 2.867 2,525 +0.00(+0.00%)
May 13, 2005 2.867 2.867 2.867 2.867 7,261 +0.00(+0.00%)
May 12, 2005 2.905 2.958 2.867 2.867 11,681 -0.02(-0.55%)
May 11, 2005 2.882 2.895 2.882 2.882 19,258 +0.00(+0.00%)
May 10, 2005 2.927 2.955 2.882 2.882 12,312 -0.03(-1.09%)
May 09, 2005 2.930 2.930 2.882 2.914 6,629 -0.04(-1.50%)
May 06, 2005 2.889 2.958 2.882 2.958 17,363 +0.09(+3.20%)
May 05, 2005 2.857 2.867 2.857 2.867 1,894 +0.01(+0.33%)
May 04, 2005 2.724 2.898 2.718 2.857 29,360 +0.04(+1.46%)
May 03, 2005 2.819 2.867 2.784 2.816 17,048 -0.03(-1.22%)
May 02, 2005 2.930 2.930 2.803 2.851 15,785 -0.11(-3.74%)
Apr 29, 2005 3.025 3.025 2.882 2.962 26,519 -0.06(-1.99%)
Apr 28, 2005 3.041 3.041 3.022 3.022 1,578 -0.05(-1.65%)
Apr 27, 2005 3.161 3.167 3.009 3.072 66,298 -0.08(-2.41%)
Apr 26, 2005 2.952 3.148 2.952 3.148 34,412 +0.22(+7.34%)
Apr 25, 2005 2.914 2.962 2.914 2.933 23,362 +0.05(+1.87%)
Apr 22, 2005 2.819 2.879 2.819 2.879 2,841 +0.02(+0.78%)
Apr 21, 2005 2.806 2.889 2.806 2.857 7,892 +0.02(+0.78%)
Apr 20, 2005 2.787 2.835 2.787 2.835 1,262 +0.02(+0.56%)
Apr 19, 2005 2.803 2.832 2.803 2.819 31,255 -0.05(-1.66%)
Apr 18, 2005 2.784 2.889 2.772 2.867 16,416 +0.03(+1.12%)
Apr 15, 2005 2.756 2.835 2.756 2.835 15,469 +0.04(+1.59%)
Apr 14, 2005 2.787 2.851 2.787 2.791 8,839 -0.05(-1.78%)
Apr 13, 2005 2.854 2.854 2.787 2.841 17,679 -0.03(-0.88%)
Apr 12, 2005 2.876 2.876 2.851 2.867 8,524 +0.02(+0.56%)
Apr 11, 2005 2.860 2.889 2.822 2.851 17,048 -0.04(-1.32%)
Apr 08, 2005 2.822 2.936 2.822 2.889 23,993 +0.05(+1.79%)
Apr 07, 2005 2.819 2.838 2.794 2.838 23,993 +0.04(+1.59%)
Apr 06, 2005 2.772 2.835 2.772 2.794 5,051 +0.01(+0.46%)
Apr 05, 2005 2.718 2.781 2.692 2.781 18,942 -0.00(-0.11%)
Apr 04, 2005 2.730 2.822 2.613 2.784 89,345 +0.01(+0.34%)
Apr 01, 2005 2.787 2.835 2.692 2.775 260,775 -0.04(-1.57%)
Mar 31, 2005 2.740 2.819 2.692 2.819 86,504 +0.03(+1.14%)
Mar 30, 2005 2.851 2.851 2.692 2.787 69,771 -0.10(-3.30%)
Mar 29, 2005 3.057 3.088 2.857 2.882 41,357 -0.21(-6.67%)
Mar 28, 2005 3.114 3.123 3.088 3.088 10,102 -0.03(-0.81%)
Mar 24, 2005 3.104 3.133 3.101 3.114 75,770 -0.02(-0.71%)
Mar 23, 2005 3.152 3.152 3.136 3.136 23,678 +0.01(+0.41%)
Mar 22, 2005 3.088 3.123 3.088 3.123 44,514 +0.02(+0.61%)
Mar 21, 2005 3.164 3.164 3.072 3.104 150,593 -0.03(-1.01%)
Mar 18, 2005 3.088 3.136 3.063 3.136 57,143 +0.00(+0.00%)
Mar 17, 2005 3.152 3.164 3.129 3.136 48,934 -0.03(-0.90%)
Mar 16, 2005 3.120 3.164 3.082 3.164 94,081 +0.02(+0.60%)
Mar 15, 2005 3.142 3.180 3.129 3.145 62,194 -0.03(-0.90%)
Mar 14, 2005 3.199 3.247 3.167 3.174 49,566 +0.02(+0.70%)
Mar 11, 2005 3.186 3.221 3.091 3.152 123,126 -0.10(-3.12%)
Mar 10, 2005 3.247 3.275 3.215 3.253 65,983 -0.04(-1.25%)
Mar 09, 2005 3.342 3.405 3.199 3.294 185,321 -0.21(-5.88%)
Mar 08, 2005 3.769 3.769 3.500 3.500 85,872 -0.33(-8.68%)
Mar 07, 2005 3.829 3.861 3.807 3.833 22,099 +0.01(+0.17%)
Mar 04, 2005 3.753 3.829 3.753 3.826 52,723 +0.03(+0.67%)
Mar 03, 2005 3.801 3.817 3.731 3.801 134,807 +0.00(+0.00%)
Mar 02, 2005 3.643 3.814 3.643 3.801 286,347 +0.16(+4.35%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.