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 )

12.81 -0.44 (-3.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2009 4.937 5.056 4.833 4.990 215,315 +0.18(+3.67%)
May 28, 2009 4.940 4.948 4.814 4.814 164,433 -0.02(-0.40%)
May 27, 2009 5.052 5.052 4.795 4.833 186,090 -0.08(-1.56%)
May 26, 2009 4.779 4.979 4.760 4.910 339,034 +0.02(+0.39%)
May 22, 2009 4.795 4.987 4.776 4.891 186,176 +0.06(+1.27%)
May 21, 2009 4.741 4.963 4.741 4.829 308,511 -0.07(-1.33%)
May 20, 2009 4.856 5.044 4.630 4.894 343,602 +0.17(+3.66%)
May 19, 2009 4.787 4.814 4.630 4.722 163,891 -0.05(-0.97%)
May 18, 2009 4.856 4.910 4.710 4.768 289,800 +0.04(+0.89%)
May 15, 2009 4.461 4.799 4.461 4.726 196,729 +0.15(+3.18%)
May 14, 2009 4.423 4.772 4.315 4.580 369,893 +0.20(+4.55%)
May 13, 2009 4.530 4.591 4.342 4.380 179,301 -0.16(-3.47%)
May 12, 2009 4.707 4.722 4.507 4.538 195,553 -0.06(-1.25%)
May 11, 2009 4.561 4.691 4.496 4.595 249,266 +0.01(+0.25%)
May 08, 2009 4.745 4.802 4.572 4.584 359,384 -0.03(-0.58%)
May 07, 2009 4.987 5.079 4.599 4.611 333,882 -0.36(-7.18%)
May 06, 2009 5.117 5.117 4.618 4.967 399,384 +0.13(+2.61%)
May 05, 2009 4.772 5.021 4.760 4.841 266,175 +0.08(+1.77%)
May 04, 2009 4.660 5.025 4.660 4.756 328,940 +0.08(+1.72%)
May 01, 2009 4.676 4.763 4.603 4.676 149,383 +0.05(+0.99%)
Apr 30, 2009 4.914 4.914 4.630 4.630 334,526 -0.30(-6.14%)
Apr 29, 2009 4.787 5.082 4.776 4.933 440,450 +0.14(+2.88%)
Apr 28, 2009 4.580 4.795 4.545 4.795 351,144 +0.20(+4.28%)
Apr 27, 2009 4.488 4.707 4.488 4.598 252,887 +0.05(+1.16%)
Apr 24, 2009 4.538 4.603 4.507 4.545 232,586 +0.01(+0.25%)
Apr 23, 2009 4.542 4.599 4.492 4.534 205,262 +0.03(+0.77%)
Apr 22, 2009 4.476 4.565 4.354 4.499 189,356 +0.02(+0.43%)
Apr 21, 2009 4.354 4.536 4.346 4.480 259,147 +0.13(+3.09%)
Apr 20, 2009 4.473 4.534 4.300 4.346 457,406 -0.19(-4.15%)
Apr 17, 2009 4.591 4.591 4.511 4.534 200,553 +0.00(+0.00%)
Apr 16, 2009 4.507 4.582 4.488 4.534 215,653 +0.03(+0.60%)
Apr 15, 2009 4.476 4.538 4.357 4.507 202,384 +0.00(+0.00%)
Apr 14, 2009 4.515 4.582 4.469 4.507 442,750 -0.02(-0.34%)
Apr 13, 2009 4.396 4.603 4.219 4.522 458,733 +0.02(+0.34%)
Apr 09, 2009 4.311 4.598 4.277 4.507 305,969 +0.31(+7.50%)
Apr 08, 2009 4.311 4.311 4.181 4.192 398,383 +0.00(+0.00%)
Apr 07, 2009 4.085 4.327 4.070 4.192 577,262 +0.12(+3.02%)
Apr 06, 2009 4.154 4.200 4.066 4.070 156,044 -0.11(-2.66%)
Apr 03, 2009 3.955 4.192 3.820 4.181 288,898 +0.23(+5.72%)
Apr 02, 2009 3.985 4.066 3.889 3.955 190,785 +0.10(+2.69%)
Apr 01, 2009 3.836 3.974 3.767 3.851 173,255 -0.07(-1.86%)
Mar 31, 2009 3.847 3.998 3.794 3.924 158,786 +0.08(+1.99%)
Mar 30, 2009 3.943 3.943 3.721 3.847 193,379 -0.31(-7.56%)
Mar 26, 2009 4.123 4.208 4.116 4.162 308,266 +0.07(+1.78%)
Mar 25, 2009 4.143 4.143 3.936 4.089 215,706 +0.18(+4.51%)
Mar 24, 2009 3.912 4.123 3.863 3.912 530,310 +0.02(+0.39%)
Mar 23, 2009 3.889 3.970 3.870 3.897 475,843 +0.25(+6.95%)
Mar 20, 2009 4.028 4.028 3.644 3.644 339,712 -0.29(-7.32%)
Mar 19, 2009 3.840 3.932 3.817 3.932 300,755 +0.10(+2.71%)
Mar 18, 2009 3.951 3.970 3.759 3.828 278,796 -0.12(-3.11%)
Mar 17, 2009 3.786 3.989 3.652 3.951 291,771 +0.11(+2.90%)
Mar 16, 2009 3.924 4.028 3.797 3.840 366,267 +0.00(+0.00%)
Mar 13, 2009 3.613 3.870 3.590 3.840 0 +0.29(+8.22%)
Mar 12, 2009 3.567 3.600 3.414 3.548 413,895 -0.05(-1.39%)
Mar 11, 2009 3.433 3.721 3.433 3.598 247,175 +0.20(+5.99%)
Mar 10, 2009 3.452 3.544 3.383 3.395 261,699 +0.08(+2.55%)
Mar 09, 2009 3.264 3.345 3.145 3.310 237,855 +0.10(+3.11%)
Mar 06, 2009 3.314 3.356 3.069 3.211 0 -0.07(-2.11%)
Mar 05, 2009 3.471 3.471 3.203 3.280 427,303 -0.21(-6.15%)
Mar 04, 2009 3.264 3.544 3.264 3.494 404,398 +0.01(+0.33%)
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.