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 (%)
Mar 31, 2009 3.847 3.998 3.794 3.924 158,786 +0.08(+1.99%)
Mar 30, 2009 3.943 3.943 3.721 3.847 193,379 -0.31(-7.56%)
Mar 26, 2009 4.123 4.208 4.116 4.162 308,266 +0.07(+1.78%)
Mar 25, 2009 4.143 4.143 3.936 4.089 215,706 +0.18(+4.51%)
Mar 24, 2009 3.912 4.123 3.863 3.912 530,310 +0.02(+0.39%)
Mar 23, 2009 3.889 3.970 3.870 3.897 475,843 +0.25(+6.95%)
Mar 20, 2009 4.028 4.028 3.644 3.644 339,712 -0.29(-7.32%)
Mar 19, 2009 3.840 3.932 3.817 3.932 300,755 +0.10(+2.71%)
Mar 18, 2009 3.951 3.970 3.759 3.828 278,796 -0.12(-3.11%)
Mar 17, 2009 3.786 3.989 3.652 3.951 291,771 +0.11(+2.90%)
Mar 16, 2009 3.924 4.028 3.797 3.840 366,267 +0.00(+0.00%)
Mar 13, 2009 3.613 3.870 3.590 3.840 0 +0.29(+8.22%)
Mar 12, 2009 3.567 3.600 3.414 3.548 413,895 -0.05(-1.39%)
Mar 11, 2009 3.433 3.721 3.433 3.598 247,175 +0.20(+5.99%)
Mar 10, 2009 3.452 3.544 3.383 3.395 261,699 +0.08(+2.55%)
Mar 09, 2009 3.264 3.345 3.145 3.310 237,855 +0.10(+3.11%)
Mar 06, 2009 3.314 3.356 3.069 3.211 0 -0.07(-2.11%)
Mar 05, 2009 3.471 3.471 3.203 3.280 427,303 -0.21(-6.15%)
Mar 04, 2009 3.264 3.544 3.264 3.494 404,398 +0.01(+0.33%)
Mar 02, 2009 3.644 3.740 3.379 3.483 744,524 -0.39(-10.10%)
Feb 27, 2009 3.936 3.992 3.679 3.874 0 -0.03(-0.88%)
Feb 26, 2009 3.840 4.028 3.840 3.909 288,593 +0.07(+1.80%)
Feb 25, 2009 3.533 4.016 2.904 3.840 663,219 +0.20(+5.37%)
Feb 24, 2009 3.387 4.001 3.234 3.644 1,068,365 +0.23(+6.86%)
Feb 23, 2009 3.786 3.786 3.398 3.410 487,966 -0.23(-6.42%)
Feb 20, 2009 3.966 4.062 3.491 3.644 0 -0.53(-12.68%)
Feb 19, 2009 4.288 4.288 4.070 4.173 280,404 +0.06(+1.40%)
Feb 18, 2009 4.473 4.473 4.104 4.116 269,184 -0.31(-7.10%)
Feb 17, 2009 4.753 4.756 4.315 4.430 278,874 -0.23(-4.94%)
Feb 13, 2009 4.787 4.791 4.622 4.660 284,902 +0.06(+1.33%)
Feb 12, 2009 4.449 4.611 4.449 4.599 959,021 +0.11(+2.48%)
Feb 11, 2009 4.453 4.833 4.449 4.488 287,939 +0.00(+0.09%)
Feb 10, 2009 4.653 4.707 4.434 4.484 204,542 -0.10(-2.18%)
Feb 09, 2009 4.484 4.699 4.453 4.584 396,230 +0.13(+3.02%)
Feb 06, 2009 4.449 4.565 4.315 4.449 444,890 +0.00(+0.00%)
Feb 05, 2009 4.350 4.660 4.239 4.449 256,998 +0.21(+4.88%)
Feb 04, 2009 4.449 4.449 4.192 4.242 243,812 -0.17(-3.83%)
Feb 03, 2009 4.285 4.423 4.265 4.411 266,634 +0.13(+2.95%)
Feb 02, 2009 4.196 4.285 4.020 4.285 343,891 +0.13(+3.04%)
Jan 30, 2009 4.223 4.239 4.093 4.158 0 -0.21(-4.75%)
Jan 29, 2009 4.357 4.411 4.304 4.365 442,585 -0.01(-0.18%)
Jan 28, 2009 4.219 4.396 4.204 4.373 477,009 +0.15(+3.64%)
Jan 27, 2009 4.204 4.384 4.146 4.219 308,318 +0.05(+1.20%)
Jan 26, 2009 4.089 4.300 4.089 4.169 310,888 +0.11(+2.74%)
Jan 23, 2009 4.143 4.219 4.058 4.058 237,818 -0.15(-3.64%)
Jan 22, 2009 4.070 4.219 4.012 4.212 289,461 +0.15(+3.58%)
Jan 21, 2009 4.123 4.204 3.970 4.066 377,167 +0.19(+4.95%)
Jan 20, 2009 4.097 4.331 3.847 3.874 380,045 -0.32(-7.59%)
Jan 16, 2009 4.423 4.423 3.989 4.192 0 -0.03(-0.64%)
Jan 15, 2009 4.031 4.219 3.817 4.219 364,202 +0.12(+2.80%)
Jan 14, 2009 4.123 4.315 4.104 4.104 259,725 -0.23(-5.39%)
Jan 13, 2009 4.411 4.530 4.319 4.338 263,972 -0.05(-1.14%)
Jan 12, 2009 4.465 4.507 4.185 4.388 282,477 -0.02(-0.52%)
Jan 09, 2009 4.242 4.480 4.135 4.411 267,546 +0.26(+6.38%)
Jan 08, 2009 3.840 4.296 3.836 4.146 396,399 -0.02(-0.37%)
Jan 07, 2009 4.273 4.273 3.855 4.162 302,262 -0.06(-1.36%)
Jan 06, 2009 4.239 4.254 3.939 4.219 618,565 +0.29(+7.42%)
Jan 05, 2009 3.832 4.016 3.740 3.928 745,090 +0.18(+4.92%)
Jan 02, 2009 3.375 3.797 3.372 3.744 0 +0.41(+12.34%)
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.