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 (%)
Oct 29, 2010 9.648 9.890 9.648 9.890 380,268 +0.15(+1.51%)
Oct 28, 2010 9.751 9.785 9.685 9.743 227,505 -0.00(-0.04%)
Oct 27, 2010 9.754 9.781 9.670 9.747 336,372 +0.06(+0.63%)
Oct 25, 2010 10.08 10.15 9.551 9.685 849,877 -0.31(-3.07%)
Oct 22, 2010 10.02 10.02 9.877 9.992 200,050 +0.07(+0.70%)
Oct 21, 2010 10.07 10.07 9.877 9.923 269,577 -0.05(-0.50%)
Oct 20, 2010 9.743 10.02 9.632 9.973 423,997 +0.25(+2.52%)
Oct 19, 2010 9.647 9.728 9.574 9.728 328,197 +0.07(+0.67%)
Oct 18, 2010 9.658 9.693 9.601 9.662 201,343 +0.02(+0.24%)
Oct 15, 2010 9.609 9.666 9.494 9.639 277,198 +0.05(+0.48%)
Oct 14, 2010 9.685 9.685 9.551 9.593 326,257 -0.07(-0.75%)
Oct 13, 2010 9.513 9.666 9.432 9.666 454,979 +0.26(+2.73%)
Oct 12, 2010 9.436 9.470 9.306 9.409 313,957 -0.05(-0.53%)
Oct 11, 2010 9.543 9.580 9.444 9.459 288,982 -0.11(-1.12%)
Oct 08, 2010 9.566 9.586 9.309 9.566 556,591 +0.03(+0.36%)
Oct 07, 2010 9.221 9.532 9.106 9.532 570,703 +0.34(+3.67%)
Oct 06, 2010 9.221 9.294 9.091 9.194 216,754 -0.02(-0.25%)
Oct 05, 2010 9.029 9.220 9.006 9.217 227,309 +0.26(+2.96%)
Oct 04, 2010 9.056 9.083 8.930 8.953 153,304 -0.14(-1.56%)
Oct 01, 2010 9.095 9.095 8.853 9.095 257,303 +0.07(+0.81%)
Sep 30, 2010 8.926 9.022 8.792 9.022 260,567 +0.14(+1.60%)
Sep 29, 2010 8.799 8.964 8.799 8.880 225,229 +0.06(+0.65%)
Sep 28, 2010 8.535 8.822 8.535 8.822 264,775 +0.25(+2.95%)
Sep 27, 2010 8.607 8.742 8.523 8.569 347,322 -0.03(-0.31%)
Sep 24, 2010 8.784 8.822 8.519 8.596 418,048 -0.14(-1.58%)
Sep 23, 2010 8.749 8.881 8.677 8.734 246,946 -0.07(-0.78%)
Sep 22, 2010 8.784 8.887 8.749 8.803 289,224 +0.02(+0.26%)
Sep 21, 2010 8.918 8.918 8.749 8.780 310,372 -0.15(-1.63%)
Sep 20, 2010 8.822 9.006 8.795 8.926 314,494 +0.12(+1.31%)
Sep 17, 2010 8.811 8.922 8.811 8.811 608,481 +0.09(+1.06%)
Sep 15, 2010 8.895 8.903 8.604 8.719 877,142 -0.18(-2.03%)
Sep 14, 2010 8.746 8.957 8.696 8.899 260 +0.18(+2.11%)
Sep 13, 2010 8.619 8.749 8.527 8.715 543,978 +0.20(+2.34%)
Sep 10, 2010 8.420 8.558 8.343 8.515 439,540 +0.12(+1.42%)
Sep 09, 2010 8.266 8.420 8.255 8.397 274,275 +0.17(+2.05%)
Sep 08, 2010 8.320 8.397 8.220 8.228 379,865 -0.15(-1.74%)
Sep 07, 2010 8.235 8.373 8.186 8.373 460,425 +0.15(+1.82%)
Sep 03, 2010 8.247 8.247 8.128 8.224 198,001 -0.02(-0.23%)
Sep 02, 2010 8.243 8.247 8.159 8.243 211,850 +0.02(+0.19%)
Sep 01, 2010 8.166 8.239 8.097 8.228 437,645 +0.10(+1.23%)
Aug 31, 2010 8.128 8.174 8.074 8.128 15,676 +0.02(+0.28%)
Aug 30, 2010 8.124 8.151 8.063 8.105 392,030 -0.02(-0.28%)
Aug 27, 2010 8.128 8.128 7.989 8.128 271,261 +0.08(+1.00%)
Aug 26, 2010 7.978 8.047 7.909 8.047 435,082 +0.00(+0.00%)
Aug 25, 2010 7.767 8.047 7.737 8.047 311,488 +0.24(+3.05%)
Aug 24, 2010 7.883 7.925 7.698 7.810 298,396 -0.17(-2.12%)
Aug 23, 2010 7.875 7.994 7.817 7.978 286,380 +0.09(+1.12%)
Aug 20, 2010 7.863 7.898 7.710 7.890 241,182 +0.03(+0.34%)
Aug 19, 2010 7.813 7.879 7.798 7.863 2,015 +0.05(+0.69%)
Aug 18, 2010 7.821 7.848 7.764 7.810 283,473 -0.06(-0.73%)
Aug 17, 2010 7.959 8.013 7.867 7.867 337,879 -0.05(-0.68%)
Aug 16, 2010 7.844 7.948 7.787 7.921 343,445 +0.07(+0.83%)
Aug 13, 2010 7.856 7.871 7.702 7.856 379,115 +0.17(+2.25%)
Aug 12, 2010 7.572 7.714 7.480 7.683 578,000 -0.08(-1.04%)
Aug 11, 2010 7.852 7.925 7.664 7.764 588,048 -0.21(-2.69%)
Aug 10, 2010 8.001 8.055 7.921 7.978 319,012 -0.11(-1.33%)
Aug 09, 2010 8.205 8.212 8.017 8.086 473,163 -0.07(-0.89%)
Aug 06, 2010 8.159 8.163 7.971 8.159 632,930 +0.14(+1.77%)
Aug 05, 2010 7.955 8.055 7.955 8.017 469,388 +0.05(+0.67%)
Aug 04, 2010 8.009 8.047 7.929 7.963 281,356 -0.03(-0.43%)
Aug 03, 2010 7.883 8.009 7.737 7.998 469,474 +0.04(+0.48%)
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.