Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

13.10 +0.20 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2007 7.668 7.668 7.495 7.595 118,098 +0.00(+0.00%)
Jan 30, 2007 7.652 7.652 7.541 7.595 33,630 -0.03(-0.40%)
Jan 29, 2007 7.606 7.672 7.564 7.626 93,592 +0.11(+1.43%)
Jan 26, 2007 7.556 7.614 7.484 7.518 34,673 -0.04(-0.51%)
Jan 25, 2007 7.499 7.603 7.484 7.556 50,315 +0.08(+1.03%)
Jan 24, 2007 7.453 7.533 7.453 7.480 79,514 +0.00(+0.00%)
Jan 23, 2007 7.484 7.579 7.468 7.480 162,939 +0.00(+0.00%)
Jan 22, 2007 7.583 7.583 7.415 7.480 43,016 -0.01(-0.10%)
Jan 19, 2007 7.445 7.564 7.445 7.487 37,019 +0.01(+0.13%)
Jan 18, 2007 7.484 7.487 7.441 7.478 204,652 -0.03(-0.39%)
Jan 17, 2007 7.514 7.576 7.480 7.507 51,879 +0.03(+0.36%)
Jan 16, 2007 7.407 7.518 7.354 7.480 144,429 -0.02(-0.25%)
Jan 12, 2007 7.407 7.568 7.330 7.498 65,436 +0.18(+2.40%)
Jan 11, 2007 7.288 7.326 7.288 7.322 46,926 -0.01(-0.16%)
Jan 10, 2007 7.365 7.365 7.326 7.334 19,552 -0.03(-0.42%)
Jan 09, 2007 7.365 7.464 7.269 7.365 81,860 -0.04(-0.57%)
Jan 08, 2007 7.234 7.514 7.234 7.407 145,733 +0.08(+1.15%)
Jan 05, 2007 7.579 7.579 7.269 7.322 81,860 -0.17(-2.30%)
Jan 04, 2007 7.480 7.545 7.441 7.495 62,568 -0.00(-0.05%)
Jan 03, 2007 7.403 7.629 7.365 7.499 143,386 +0.03(+0.36%)
Dec 29, 2006 7.403 7.633 7.342 7.472 84,207 +0.09(+1.19%)
Dec 28, 2006 7.441 7.441 7.288 7.384 13,817 -0.08(-1.03%)
Dec 27, 2006 7.441 7.564 7.441 7.461 22,159 +0.04(+0.52%)
Dec 26, 2006 7.480 7.549 7.403 7.422 7,560 -0.01(-0.15%)
Dec 22, 2006 7.468 7.491 7.334 7.434 19,552 -0.03(-0.41%)
Dec 21, 2006 7.395 7.464 7.288 7.464 24,506 +0.07(+0.99%)
Dec 20, 2006 7.599 7.668 7.349 7.392 75,604 -0.15(-1.98%)
Dec 19, 2006 7.614 7.626 7.537 7.541 26,591 -0.10(-1.31%)
Dec 18, 2006 7.660 7.660 7.622 7.641 20,334 -0.03(-0.35%)
Dec 15, 2006 7.691 7.691 7.572 7.668 49,012 +0.00(+0.00%)
Dec 14, 2006 7.599 7.668 7.599 7.668 17,206 +0.00(+0.02%)
Dec 13, 2006 7.748 7.883 7.576 7.666 29,459 -0.01(-0.17%)
Dec 12, 2006 7.672 7.733 7.652 7.679 76,386 -0.11(-1.38%)
Dec 11, 2006 383.58 7.787 7.576 7.787 132,958 +0.15(+2.01%)
Dec 08, 2006 7.821 7.821 7.633 7.633 51,619 -0.05(-0.60%)
Dec 07, 2006 7.672 7.921 7.634 7.679 172,846 +0.03(+0.45%)
Dec 06, 2006 7.553 7.683 7.549 7.645 59,701 +0.05(+0.66%)
Dec 05, 2006 7.633 7.683 7.484 7.595 49,272 +0.12(+1.54%)
Dec 04, 2006 7.457 7.503 7.365 7.480 108,191 -0.03(-0.36%)
Dec 01, 2006 7.407 7.525 7.395 7.507 23,724 -0.03(-0.36%)
Nov 30, 2006 7.549 7.549 7.491 7.533 61,526 +0.05(+0.72%)
Nov 29, 2006 7.480 7.614 7.426 7.480 147,297 -0.02(-0.20%)
Nov 28, 2006 7.522 7.522 7.441 7.495 68,565 -0.07(-0.96%)
Nov 27, 2006 7.629 7.629 7.464 7.568 71,693 -0.08(-1.05%)
Nov 24, 2006 7.672 7.672 7.595 7.649 18,770 +0.01(+0.10%)
Nov 22, 2006 7.710 7.729 7.595 7.641 144,951 -0.07(-0.85%)
Nov 21, 2006 7.411 7.706 7.395 7.706 104,802 +0.25(+3.34%)
Nov 20, 2006 7.392 7.518 7.353 7.457 41,712 +0.07(+0.88%)
Nov 17, 2006 7.204 7.422 7.204 7.392 187,445 +0.26(+3.60%)
Nov 16, 2006 7.353 7.361 6.755 7.135 79,514 -0.20(-2.72%)
Nov 15, 2006 7.165 7.361 7.138 7.334 145,733 +0.11(+1.56%)
Nov 14, 2006 7.104 7.222 6.970 7.222 94,374 +0.15(+2.10%)
Nov 13, 2006 7.276 7.288 6.888 7.073 120,705 -0.15(-2.12%)
Nov 10, 2006 7.242 7.369 7.177 7.227 147,297 +0.13(+1.89%)
Nov 09, 2006 6.816 7.246 6.816 7.092 242,454 +0.19(+2.72%)
Nov 08, 2006 6.728 6.904 6.713 6.904 93,331 +0.18(+2.71%)
Nov 07, 2006 6.532 6.751 6.532 6.722 118,098 -0.03(-0.47%)
Nov 06, 2006 6.793 6.824 6.751 6.754 101,935 -0.04(-0.58%)
Nov 03, 2006 6.705 6.866 6.624 6.793 62,829 +0.09(+1.37%)
Nov 02, 2006 6.494 6.720 6.463 6.701 119,141 +0.26(+3.99%)
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.