Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Genesis Energy LP (NY: GEL )

12.53 -0.05 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 7.672 7.672 7.579 7.597 150,063 -0.04(-0.58%)
Feb 25, 2010 7.399 7.660 7.296 7.641 232,696 +0.22(+2.95%)
Feb 24, 2010 7.606 7.668 7.380 7.422 302,804 -0.16(-2.12%)
Feb 23, 2010 7.641 7.695 7.556 7.583 156,106 -0.04(-0.55%)
Feb 22, 2010 7.672 7.710 7.537 7.626 133,850 +0.00(+0.00%)
Feb 19, 2010 7.660 7.729 7.526 7.626 227,289 -0.09(-1.14%)
Feb 18, 2010 7.710 7.787 7.672 7.714 182,927 +0.00(+0.05%)
Feb 17, 2010 7.710 7.821 7.637 7.710 167,082 +0.05(+0.70%)
Feb 16, 2010 7.480 7.706 7.464 7.656 298,338 +0.23(+3.05%)
Feb 12, 2010 7.338 7.430 7.430 7.430 246,625 +0.11(+1.47%)
Feb 11, 2010 7.146 7.322 7.112 7.322 120,458 +0.19(+2.69%)
Feb 10, 2010 7.326 7.337 7.131 7.131 192,777 -0.18(-2.41%)
Feb 09, 2010 7.338 7.365 7.211 7.307 209,394 +0.09(+1.28%)
Feb 08, 2010 7.154 7.292 7.096 7.215 195,008 +0.07(+0.91%)
Feb 05, 2010 7.326 7.384 6.881 7.150 550,584 -0.29(-3.92%)
Feb 04, 2010 7.480 7.491 7.150 7.441 588,887 -0.08(-1.07%)
Feb 03, 2010 7.518 7.606 7.438 7.522 259,900 -0.20(-2.53%)
Feb 02, 2010 7.664 7.794 7.556 7.718 362,800 +0.04(+0.50%)
Feb 01, 2010 7.610 7.806 7.537 7.679 260,187 +0.13(+1.78%)
Jan 29, 2010 7.560 7.672 7.503 7.545 274,377 +0.07(+0.91%)
Jan 28, 2010 7.572 7.625 7.399 7.477 177,486 -0.09(-1.16%)
Jan 27, 2010 7.787 7.821 7.537 7.564 320,670 -0.22(-2.86%)
Jan 26, 2010 7.679 7.840 7.622 7.787 309,309 +0.15(+1.96%)
Jan 25, 2010 7.794 7.794 7.568 7.637 573,253 -0.09(-1.19%)
Jan 22, 2010 7.741 7.821 7.637 7.729 284,026 -0.06(-0.79%)
Jan 21, 2010 8.040 8.055 7.721 7.790 244,675 -0.22(-2.78%)
Jan 20, 2010 7.906 8.055 7.867 8.013 241,054 +0.02(+0.19%)
Jan 19, 2010 7.572 8.036 7.572 7.998 355,085 +0.37(+4.88%)
Jan 15, 2010 7.729 7.626 7.626 7.626 334,743 -0.11(-1.39%)
Jan 14, 2010 7.482 7.806 7.482 7.733 500,741 +0.31(+4.24%)
Jan 13, 2010 7.741 7.741 7.418 7.418 342,887 -0.24(-3.11%)
Jan 12, 2010 7.633 7.672 7.591 7.656 275,480 +0.02(+0.25%)
Jan 11, 2010 7.530 7.672 7.530 7.637 602,626 +0.08(+1.07%)
Jan 08, 2010 7.595 7.802 7.499 7.556 442,982 +0.01(+0.10%)
Jan 07, 2010 7.576 7.629 7.526 7.549 281,001 +0.03(+0.46%)
Jan 06, 2010 7.610 7.641 7.514 7.514 459,987 +0.02(+0.31%)
Jan 05, 2010 7.422 7.652 7.422 7.491 273,050 +0.02(+0.31%)
Jan 04, 2010 7.652 7.652 7.369 7.468 314,046 +0.22(+3.02%)
Dec 31, 2009 7.307 7.250 7.250 7.250 161,114 -0.04(-0.53%)
Dec 30, 2009 7.376 7.384 7.257 7.288 109,816 -0.06(-0.84%)
Dec 29, 2009 7.284 7.438 7.200 7.349 155,170 +0.07(+0.95%)
Dec 28, 2009 7.576 7.652 7.253 7.280 283,877 -0.20(-2.72%)
Dec 24, 2009 7.388 7.510 7.372 7.484 159,232 +0.12(+1.61%)
Dec 23, 2009 7.403 7.480 7.346 7.365 265,198 +0.05(+0.63%)
Dec 22, 2009 7.192 7.361 7.115 7.319 299,251 +0.21(+2.97%)
Dec 21, 2009 6.766 7.154 6.713 7.108 634,943 +0.59(+9.00%)
Dec 18, 2009 7.211 7.380 6.521 6.521 965,640 -0.64(-8.99%)
Dec 17, 2009 7.050 7.230 7.000 7.165 181,209 +0.13(+1.80%)
Dec 16, 2009 7.154 7.192 7.008 7.039 213,054 -0.12(-1.61%)
Dec 15, 2009 7.085 7.181 6.713 7.154 385,249 -0.04(-0.53%)
Dec 14, 2009 7.035 7.192 6.770 7.192 306,138 +0.25(+3.53%)
Dec 11, 2009 6.713 7.207 6.713 6.947 253,893 +0.11(+1.63%)
Dec 10, 2009 6.693 6.947 6.667 6.835 297,183 +0.17(+2.53%)
Dec 09, 2009 6.728 6.743 6.624 6.667 157,146 -0.07(-0.97%)
Dec 08, 2009 6.713 6.862 6.655 6.732 184,455 -0.05(-0.68%)
Dec 07, 2009 6.789 6.828 6.736 6.778 164,170 -0.01(-0.17%)
Dec 04, 2009 6.743 6.824 6.682 6.789 157,420 +0.07(+1.03%)
Dec 03, 2009 6.828 6.835 6.663 6.720 154,805 -0.06(-0.90%)
Dec 02, 2009 6.785 6.820 6.617 6.782 342,259 -0.04(-0.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.