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 )

12.70 +0.15 (+1.20%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 24, 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, 2023 9.155 9.534 9.117 9.145 894,914 -0.12(-1.33%)
May 30, 2023 9.553 9.553 9.183 9.268 833,622 -0.27(-2.78%)
May 26, 2023 9.733 9.761 9.534 9.534 585,023 -0.11(-1.18%)
May 25, 2023 9.790 9.865 9.638 9.647 172,824 -0.13(-1.36%)
May 24, 2023 10.12 10.15 9.761 9.780 348,015 -0.31(-3.10%)
May 23, 2023 9.685 10.14 9.685 10.09 308,062 +0.49(+5.13%)
May 22, 2023 9.752 9.865 9.581 9.600 170,742 -0.09(-0.98%)
May 19, 2023 9.695 9.941 9.695 9.695 165,507 -0.09(-0.87%)
May 18, 2023 9.600 9.827 9.477 9.780 394,693 +0.06(+0.58%)
May 17, 2023 9.742 9.761 9.486 9.723 160,441 +0.00(+0.00%)
May 16, 2023 9.913 10.06 9.723 9.723 193,261 -0.12(-1.25%)
May 15, 2023 9.458 10.05 9.316 9.846 603,793 +0.49(+5.27%)
May 12, 2023 9.306 9.495 9.287 9.354 142,145 +0.05(+0.51%)
May 11, 2023 9.145 9.344 9.145 9.306 148,603 +0.13(+1.45%)
May 10, 2023 9.221 9.297 9.069 9.174 874,887 -0.06(-0.62%)
May 09, 2023 9.259 9.477 9.221 9.230 404,511 -0.10(-1.12%)
May 08, 2023 9.543 9.875 9.230 9.335 424,964 -0.16(-1.70%)
May 05, 2023 9.647 9.799 9.363 9.496 455,484 +0.02(+0.20%)
May 04, 2023 9.809 9.880 9.183 9.477 676,214 -0.49(-4.94%)
May 03, 2023 10.05 10.17 9.846 9.970 719,534 -0.08(-0.76%)
May 02, 2023 10.28 10.28 9.960 10.05 375,094 -0.35(-3.37%)
May 01, 2023 10.34 10.61 10.25 10.40 232,288 -0.18(-1.70%)
Apr 28, 2023 10.26 10.58 10.19 10.58 679,763 +0.26(+2.48%)
Apr 27, 2023 10.20 10.35 10.19 10.32 205,017 +0.12(+1.21%)
Apr 26, 2023 9.954 10.24 9.879 10.20 465,185 +0.29(+2.92%)
Apr 25, 2023 10.07 10.12 9.879 9.907 226,783 -0.25(-2.48%)
Apr 24, 2023 9.898 10.18 9.898 10.16 205,810 +0.09(+0.93%)
Apr 21, 2023 9.842 10.10 9.636 10.07 250,062 -0.07(-0.65%)
Apr 20, 2023 10.08 10.14 9.730 10.13 401,536 +0.05(+0.46%)
Apr 19, 2023 10.28 10.34 10.05 10.08 310,007 -0.22(-2.18%)
Apr 18, 2023 10.55 10.66 10.21 10.31 241,321 -0.28(-2.65%)
Apr 17, 2023 10.28 10.65 10.28 10.59 260,679 +0.32(+3.09%)
Apr 14, 2023 10.36 10.50 10.21 10.27 150,369 -0.09(-0.90%)
Apr 13, 2023 10.38 10.59 10.34 10.37 130,097 -0.07(-0.72%)
Apr 12, 2023 10.48 10.69 10.39 10.44 127,775 -0.12(-1.15%)
Apr 11, 2023 10.45 10.63 10.44 10.56 195,622 +0.09(+0.89%)
Apr 10, 2023 10.44 10.73 10.40 10.47 556,909 +0.00(+0.00%)
Apr 06, 2023 10.68 10.68 10.44 10.47 295,132 -0.23(-2.18%)
Apr 05, 2023 10.50 10.86 10.50 10.70 130,235 +0.14(+1.33%)
Apr 04, 2023 10.89 10.93 10.51 10.56 239,776 -0.36(-3.34%)
Apr 03, 2023 10.74 10.94 10.57 10.93 263,689 +0.40(+3.82%)
Mar 31, 2023 10.50 10.58 10.34 10.52 187,731 +0.12(+1.17%)
Mar 30, 2023 10.50 10.58 10.38 10.40 264,676 -0.08(-0.80%)
Mar 29, 2023 10.52 10.52 10.24 10.49 161,543 +0.07(+0.63%)
Mar 28, 2023 10.27 10.58 10.15 10.42 278,608 +0.15(+1.46%)
Mar 27, 2023 10.08 10.39 10.05 10.27 232,894 +0.27(+2.71%)
Mar 24, 2023 9.627 10.11 9.552 10.00 343,615 +0.31(+3.18%)
Mar 23, 2023 10.21 10.35 9.627 9.692 577,467 -0.57(-5.56%)
Mar 22, 2023 10.38 10.65 10.25 10.26 286,596 -0.21(-1.96%)
Mar 21, 2023 10.36 10.62 10.27 10.47 669,573 +0.22(+2.19%)
Mar 20, 2023 10.39 10.60 10.22 10.24 210,428 -0.16(-1.53%)
Mar 17, 2023 10.92 10.92 10.31 10.40 677,137 -0.50(-4.55%)
Mar 16, 2023 10.83 10.90 10.33 10.90 489,738 +0.07(+0.60%)
Mar 15, 2023 10.45 10.83 9.814 10.83 1,065,015 +0.12(+1.14%)
Mar 14, 2023 10.80 11.01 10.66 10.71 189,626 -0.07(-0.61%)
Mar 13, 2023 10.63 10.93 10.42 10.78 269,679 +0.03(+0.26%)
Mar 10, 2023 10.94 11.05 10.68 10.75 384,716 -0.18(-1.63%)
Mar 09, 2023 11.06 11.23 10.92 10.93 820,919 -0.08(-0.76%)
Mar 08, 2023 11.16 11.19 10.91 11.01 440,364 -0.10(-0.93%)
Mar 07, 2023 11.10 11.28 11.06 11.11 277,362 -0.07(-0.67%)
Mar 06, 2023 11.13 11.31 11.09 11.19 248,210 +0.08(+0.76%)
Mar 03, 2023 11.04 11.36 10.98 11.10 339,391 +0.04(+0.34%)
Mar 02, 2023 10.85 11.19 10.77 11.07 582,108 +0.21(+1.98%)
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.