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, 2023 10.46 10.60 10.35 10.55 406,767 +0.14(+1.35%)
Jan 30, 2023 10.63 10.86 10.39 10.41 393,008 -0.52(-4.79%)
Jan 27, 2023 10.88 11.02 10.70 10.94 246,502 +0.00(+0.00%)
Jan 26, 2023 10.61 10.94 10.52 10.94 253,724 +0.18(+1.63%)
Jan 25, 2023 10.55 10.77 10.35 10.76 229,974 +0.11(+1.04%)
Jan 24, 2023 10.55 10.82 10.35 10.65 247,128 +0.11(+1.05%)
Jan 23, 2023 10.69 11.02 10.54 10.54 1,137,349 -0.12(-1.13%)
Jan 20, 2023 10.24 10.66 10.15 10.66 278,628 +0.41(+3.96%)
Jan 19, 2023 9.773 10.31 9.773 10.25 275,779 +0.48(+4.91%)
Jan 18, 2023 10.31 10.33 9.763 9.773 211,072 -0.42(-4.08%)
Jan 17, 2023 10.21 10.30 10.13 10.19 106,034 +0.06(+0.64%)
Jan 13, 2023 10.03 10.19 10.01 10.12 102,547 -0.01(-0.09%)
Jan 12, 2023 10.00 10.19 9.938 10.13 188,109 +0.27(+2.71%)
Jan 11, 2023 9.763 10.03 9.755 9.865 177,328 +0.10(+1.04%)
Jan 10, 2023 10.26 10.26 9.754 9.763 539,501 -0.46(-4.51%)
Jan 09, 2023 10.07 10.23 10.01 10.22 433,647 +0.22(+2.21%)
Jan 06, 2023 9.505 10.01 9.413 10.00 491,295 +0.56(+5.96%)
Jan 05, 2023 9.367 9.514 9.247 9.440 258,338 +0.09(+0.99%)
Jan 04, 2023 8.896 9.376 8.896 9.348 355,142 +0.37(+4.11%)
Jan 03, 2023 9.376 9.376 8.795 8.979 354,619 -0.44(-4.70%)
Dec 30, 2022 8.988 9.459 8.878 9.422 411,479 +0.33(+3.65%)
Dec 29, 2022 8.656 9.117 8.656 9.090 251,139 +0.38(+4.34%)
Dec 28, 2022 8.665 8.767 8.564 8.711 393,058 +0.01(+0.11%)
Dec 27, 2022 8.582 8.924 8.416 8.702 1,598,948 +0.17(+1.95%)
Dec 23, 2022 8.398 8.679 8.398 8.536 474,666 +0.09(+1.09%)
Dec 22, 2022 8.647 8.647 8.402 8.444 505,741 -0.26(-2.97%)
Dec 21, 2022 8.730 8.961 8.638 8.702 641,817 +0.07(+0.86%)
Dec 20, 2022 8.582 8.794 8.582 8.628 315,407 -0.07(-0.85%)
Dec 19, 2022 9.127 9.136 8.619 8.702 755,702 -0.42(-4.65%)
Dec 16, 2022 8.767 9.154 8.758 9.127 1,911,223 +0.23(+2.59%)
Dec 15, 2022 8.859 8.970 8.808 8.896 796,494 -0.05(-0.52%)
Dec 14, 2022 9.034 9.071 8.924 8.942 760,013 -0.06(-0.72%)
Dec 13, 2022 9.228 9.376 8.896 9.007 1,647,728 -0.04(-0.41%)
Dec 12, 2022 8.970 9.145 8.905 9.044 682,968 +0.09(+1.03%)
Dec 09, 2022 8.998 9.117 8.698 8.951 976,825 -0.12(-1.32%)
Dec 08, 2022 9.099 9.302 9.071 9.071 289,253 +0.05(+0.51%)
Dec 07, 2022 9.044 9.404 8.998 9.025 621,002 -0.06(-0.61%)
Dec 06, 2022 9.265 9.440 8.961 9.081 752,076 -0.30(-3.15%)
Dec 05, 2022 9.524 9.639 9.274 9.376 1,144,925 -0.13(-1.36%)
Dec 02, 2022 9.607 9.750 9.505 9.505 498,854 -0.09(-0.96%)
Dec 01, 2022 9.754 9.966 9.588 9.597 1,695,742 -0.16(-1.61%)
Nov 30, 2022 9.542 10.03 9.500 9.754 1,102,846 +0.25(+2.62%)
Nov 29, 2022 9.440 9.662 9.339 9.505 436,464 +0.20(+2.18%)
Nov 28, 2022 9.237 9.524 9.237 9.302 280,147 -0.11(-1.18%)
Nov 25, 2022 9.228 9.533 9.201 9.413 200,919 -0.02(-0.20%)
Nov 23, 2022 9.616 9.717 9.394 9.431 274,468 -0.42(-4.22%)
Nov 22, 2022 9.459 9.865 9.284 9.847 458,073 +0.35(+3.69%)
Nov 21, 2022 9.524 9.524 9.219 9.496 587,172 -0.18(-1.81%)
Nov 18, 2022 9.690 9.745 9.487 9.671 366,488 -0.09(-0.95%)
Nov 17, 2022 9.865 10.05 9.736 9.763 344,837 -0.30(-2.94%)
Nov 16, 2022 9.874 10.10 9.800 10.06 410,568 +0.18(+1.87%)
Nov 15, 2022 10.22 10.28 9.847 9.874 1,167,790 -0.28(-2.73%)
Nov 14, 2022 9.874 10.40 9.828 10.15 853,124 +0.28(+2.80%)
Nov 11, 2022 10.27 10.34 9.810 9.874 518,867 -0.27(-2.64%)
Nov 10, 2022 10.42 10.43 10.01 10.14 1,093,792 -0.06(-0.63%)
Nov 09, 2022 10.34 10.46 10.16 10.21 565,737 -0.29(-2.73%)
Nov 08, 2022 10.41 10.62 10.21 10.49 592,101 +0.16(+1.52%)
Nov 07, 2022 10.38 10.47 10.30 10.34 345,381 +0.00(+0.00%)
Nov 04, 2022 10.30 10.54 10.21 10.34 411,362 +0.19(+1.91%)
Nov 03, 2022 9.883 10.25 9.883 10.14 843,083 +0.10(+1.01%)
Nov 02, 2022 10.47 10.48 9.985 10.04 1,189,498 -0.54(-5.14%)
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.