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

Genesis Energy LP (NY: GEL )

13.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 28, 2005 4.392 4.411 4.334 4.373 18,509 +0.04(+0.88%)
Feb 25, 2005 4.258 4.334 4.258 4.334 11,731 +0.07(+1.62%)
Feb 24, 2005 4.334 4.361 4.219 4.265 20,074 -0.11(-2.46%)
Feb 23, 2005 4.296 4.373 4.296 4.373 4,953 +0.04(+0.97%)
Feb 22, 2005 4.334 4.334 4.296 4.331 11,470 -0.03(-0.70%)
Feb 18, 2005 4.296 4.373 4.296 4.361 11,992 +0.05(+1.25%)
Feb 17, 2005 4.227 4.311 4.227 4.308 13,817 +0.08(+2.00%)
Feb 16, 2005 4.281 4.281 4.223 4.223 23,724 -0.06(-1.34%)
Feb 15, 2005 4.239 4.311 4.239 4.281 23,984 -0.02(-0.36%)
Feb 14, 2005 4.377 4.377 4.296 4.296 5,996 -0.08(-1.84%)
Feb 11, 2005 4.430 4.430 4.377 4.377 4,431 -0.02(-0.35%)
Feb 10, 2005 4.334 4.488 4.334 4.392 31,284 +0.06(+1.33%)
Feb 09, 2005 4.496 4.641 4.334 4.334 38,062 -0.15(-3.42%)
Feb 08, 2005 4.273 4.488 4.273 4.488 241,672 +0.26(+6.27%)
Feb 07, 2005 4.334 4.334 4.219 4.223 35,716 -0.17(-3.84%)
Feb 04, 2005 4.434 4.434 4.392 4.392 37,541 -0.05(-1.04%)
Feb 03, 2005 4.415 4.438 4.415 4.438 9,385 +0.01(+0.17%)
Feb 02, 2005 4.411 4.469 4.411 4.430 24,766 -0.04(-0.86%)
Feb 01, 2005 4.285 4.519 4.285 4.469 22,420 +0.09(+2.01%)
Jan 31, 2005 4.430 4.488 4.357 4.380 20,856 -0.11(-2.39%)
Jan 28, 2005 4.488 4.522 4.488 4.488 4,692 +0.02(+0.43%)
Jan 27, 2005 4.584 4.584 4.469 4.469 7,299 -0.13(-2.75%)
Jan 26, 2005 4.595 4.595 4.595 4.595 260 +0.00(+0.00%)
Jan 25, 2005 4.603 4.699 4.595 4.595 25,809 +0.11(+2.39%)
Jan 24, 2005 4.695 4.699 4.453 4.488 9,385 -0.15(-3.31%)
Jan 21, 2005 4.603 4.641 4.603 4.641 12,253 +0.04(+0.92%)
Jan 20, 2005 4.488 4.599 4.488 4.599 20,334 +0.09(+2.04%)
Jan 19, 2005 4.507 4.507 4.476 4.507 19,552 +0.00(+0.00%)
Jan 18, 2005 4.499 4.507 4.488 4.507 26,852 +0.00(+0.00%)
Jan 14, 2005 4.565 4.565 4.488 4.507 24,245 -0.08(-1.84%)
Jan 13, 2005 4.511 4.591 4.507 4.591 11,992 +0.01(+0.17%)
Jan 12, 2005 4.622 4.634 4.511 4.584 50,837 -0.05(-1.16%)
Jan 11, 2005 4.637 4.637 4.626 4.637 3,389 +0.02(+0.33%)
Jan 10, 2005 4.603 4.637 4.580 4.622 4,431 +0.02(+0.42%)
Jan 07, 2005 4.660 4.660 4.603 4.603 5,214 -0.04(-0.83%)
Jan 06, 2005 4.622 4.641 4.622 4.641 7,560 +0.00(+0.00%)
Jan 05, 2005 4.611 4.649 4.611 4.641 6,517 -0.00(-0.08%)
Jan 04, 2005 4.657 4.722 4.645 4.645 4,431 +0.00(+0.00%)
Jan 03, 2005 4.833 4.833 4.645 4.645 60,483 -0.19(-3.89%)
Dec 31, 2004 4.818 4.860 4.814 4.833 31,284 +0.02(+0.32%)
Dec 30, 2004 4.795 4.818 4.795 4.818 11,992 +0.02(+0.40%)
Dec 29, 2004 4.799 4.814 4.795 4.799 9,906 -0.01(-0.16%)
Dec 28, 2004 4.799 4.806 4.795 4.806 68,043 +0.01(+0.16%)
Dec 27, 2004 4.833 4.833 4.795 4.799 9,646 -0.03(-0.71%)
Dec 23, 2004 4.871 4.871 4.833 4.833 22,941 -0.06(-1.18%)
Dec 22, 2004 4.795 4.910 4.795 4.891 22,420 +0.10(+2.16%)
Dec 21, 2004 4.718 4.791 4.718 4.787 14,599 +0.04(+0.81%)
Dec 20, 2004 4.699 4.753 4.699 4.749 9,646 +0.05(+1.06%)
Dec 17, 2004 4.703 4.776 4.699 4.699 15,902 +0.00(+0.00%)
Dec 16, 2004 4.699 4.699 4.699 4.699 7,299 +0.00(+0.00%)
Dec 15, 2004 4.680 4.718 4.680 4.699 6,778 -0.01(-0.16%)
Dec 14, 2004 4.787 4.787 4.707 4.707 2,607 -0.05(-1.05%)
Dec 13, 2004 4.699 4.814 4.699 4.756 15,381 +0.06(+1.22%)
Dec 10, 2004 4.749 4.749 4.699 4.699 7,299 +0.03(+0.57%)
Dec 09, 2004 4.672 4.810 4.660 4.672 27,373 -0.03(-0.65%)
Dec 08, 2004 4.660 4.733 4.660 4.703 5,474 +0.02(+0.49%)
Dec 07, 2004 4.660 4.791 4.660 4.680 34,412 +0.02(+0.41%)
Dec 06, 2004 4.660 4.768 4.660 4.660 16,945 -0.03(-0.65%)
Dec 03, 2004 4.668 4.776 4.668 4.691 9,646 +0.09(+1.92%)
Dec 02, 2004 4.699 4.737 4.603 4.603 29,980 -0.10(-2.04%)
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.