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

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2022 9.818 10.18 9.720 9.827 250,679 -0.23(-2.31%)
Apr 28, 2022 10.07 10.14 9.747 10.06 287,801 +0.24(+2.46%)
Apr 27, 2022 9.500 9.942 9.483 9.818 305,293 +0.27(+2.87%)
Apr 26, 2022 10.09 10.14 9.518 9.545 334,724 -0.56(-5.51%)
Apr 25, 2022 10.65 10.65 9.642 10.10 492,290 -0.60(-5.61%)
Apr 22, 2022 11.25 11.25 10.70 10.70 347,722 -0.50(-4.49%)
Apr 21, 2022 11.47 11.78 11.16 11.20 457,919 -0.27(-2.38%)
Apr 20, 2022 11.24 11.56 11.07 11.48 301,239 +0.28(+2.52%)
Apr 19, 2022 11.02 11.30 10.87 11.20 441,457 +0.15(+1.36%)
Apr 18, 2022 11.52 11.53 11.04 11.05 332,841 -0.24(-2.11%)
Apr 14, 2022 11.05 11.53 11.05 11.28 544,733 +0.12(+1.11%)
Apr 13, 2022 11.13 11.39 10.97 11.16 855,446 +0.04(+0.32%)
Apr 12, 2022 10.75 11.16 10.75 11.12 552,063 +0.48(+4.48%)
Apr 11, 2022 10.89 10.95 10.55 10.65 340,014 -0.39(-3.52%)
Apr 08, 2022 10.93 11.09 10.74 11.04 324,460 +0.15(+1.38%)
Apr 07, 2022 11.32 11.32 10.64 10.89 387,755 -0.33(-2.91%)
Apr 06, 2022 11.17 11.41 10.97 11.21 953,290 +0.17(+1.52%)
Apr 05, 2022 10.76 11.06 10.67 11.05 859,366 +0.35(+3.30%)
Apr 04, 2022 10.35 10.72 10.07 10.69 635,227 +0.31(+2.98%)
Apr 01, 2022 10.34 10.69 10.29 10.38 1,124,607 +0.04(+0.43%)
Mar 31, 2022 10.40 10.62 10.34 10.34 203,683 -0.17(-1.60%)
Mar 30, 2022 11.03 11.03 10.47 10.51 305,782 -0.42(-3.80%)
Mar 29, 2022 10.86 11.22 10.72 10.92 494,459 -0.04(-0.40%)
Mar 28, 2022 10.90 11.07 10.61 10.97 588,986 -0.08(-0.72%)
Mar 25, 2022 10.90 11.27 10.88 11.05 433,358 +0.04(+0.40%)
Mar 24, 2022 10.75 11.00 10.70 11.00 422,182 +0.25(+2.30%)
Mar 23, 2022 10.92 11.03 10.67 10.75 402,418 -0.05(-0.49%)
Mar 22, 2022 10.72 11.04 10.59 10.81 464,353 +0.03(+0.25%)
Mar 21, 2022 10.28 10.82 10.24 10.78 340,133 +0.49(+4.81%)
Mar 18, 2022 10.22 10.31 10.02 10.29 770,021 +0.06(+0.60%)
Mar 17, 2022 9.933 10.37 9.933 10.22 390,958 +0.37(+3.76%)
Mar 16, 2022 9.880 10.07 9.580 9.854 719,892 +0.03(+0.27%)
Mar 15, 2022 9.880 10.29 9.712 9.827 742,317 -0.33(-3.22%)
Mar 14, 2022 10.46 10.63 10.07 10.15 1,260,967 -0.39(-3.69%)
Mar 11, 2022 10.97 11.29 10.45 10.54 1,217,331 -0.53(-4.78%)
Mar 10, 2022 10.84 11.23 11.07 1,426,930 +0.23(+2.12%)
Mar 09, 2022 10.55 10.94 10.15 10.84 1,733,702 -0.07(-0.65%)
Mar 08, 2022 11.20 11.87 10.89 10.91 4,791,117 +0.02(+0.16%)
Mar 07, 2022 10.97 11.11 10.49 10.90 1,156,461 +0.08(+0.74%)
Mar 04, 2022 10.70 11.02 10.56 10.82 879,899 +0.07(+0.66%)
Mar 03, 2022 10.59 10.93 10.45 10.75 1,156,387 +0.16(+1.50%)
Mar 02, 2022 10.68 10.86 10.47 10.59 743,997 -0.02(-0.17%)
Mar 01, 2022 10.61 10.63 10.25 10.60 654,595 +0.05(+0.50%)
Feb 28, 2022 10.05 10.58 9.951 10.55 1,659,975 +0.58(+5.85%)
Feb 25, 2022 9.642 9.995 9.589 9.968 728,799 +0.37(+3.86%)
Feb 24, 2022 9.589 9.686 9.377 9.598 687,128 -0.04(-0.37%)
Feb 23, 2022 9.712 9.809 9.465 9.633 384,170 +0.01(+0.09%)
Feb 22, 2022 9.889 9.986 9.421 9.624 653,415 -0.14(-1.45%)
Feb 18, 2022 9.765 0 -0.34(-3.32%)
Feb 17, 2022 9.889 10.60 9.536 10.10 2,172,606 +0.01(+0.09%)
Feb 16, 2022 9.915 10.29 9.748 10.09 1,024,363 +0.19(+1.87%)
Feb 15, 2022 10.07 10.32 9.624 9.907 794,246 -0.32(-3.11%)
Feb 14, 2022 10.74 10.90 10.18 10.22 723,009 -0.54(-5.00%)
Feb 11, 2022 10.50 10.94 10.43 10.76 1,395,746 +0.31(+2.96%)
Feb 10, 2022 10.68 11.01 10.32 10.45 1,025,053 -0.35(-3.27%)
Feb 09, 2022 10.59 10.85 10.53 10.81 747,249 +0.21(+2.00%)
Feb 08, 2022 10.47 10.65 10.20 10.60 755,198 +0.01(+0.08%)
Feb 07, 2022 10.52 10.73 10.37 10.59 741,497 +0.08(+0.76%)
Feb 04, 2022 10.55 10.60 10.36 10.51 504,702 +0.08(+0.76%)
Feb 03, 2022 10.37 10.54 10.30 10.43 470,721 -0.11(-1.01%)
Feb 02, 2022 10.24 10.58 10.16 10.53 894,796 +0.22(+2.14%)
Feb 01, 2022 9.960 10.33 9.749 10.31 630,802 +0.34(+3.45%)
Jan 31, 2022 9.704 10.07 9.968 819,111 +0.26(+2.64%)
Jan 28, 2022 9.262 9.717 9.077 9.712 569,477 +0.37(+3.97%)
Jan 27, 2022 9.411 9.577 9.063 9.341 763,446 +0.14(+1.51%)
Jan 26, 2022 9.925 9.925 9.059 9.202 571,289 -0.35(-3.65%)
Jan 25, 2022 9.133 9.603 8.987 9.550 356,775 +0.28(+3.00%)
Jan 24, 2022 9.115 9.298 8.453 9.272 954,706 -0.11(-1.21%)
Jan 21, 2022 9.577 9.655 9.220 9.385 1,032,902 -0.30(-3.14%)
Jan 20, 2022 9.707 10.01 9.630 9.690 873,932 -0.05(-0.54%)
Jan 19, 2022 9.768 9.907 9.646 9.742 1,075,019 +0.01(+0.09%)
Jan 18, 2022 9.873 10.39 9.681 9.733 1,108,494 -0.14(-1.41%)
Jan 14, 2022 9.873 0 -0.05(-0.53%)
Jan 13, 2022 10.41 10.49 9.855 9.925 1,299,415 -0.64(-6.02%)
Jan 12, 2022 10.75 10.87 10.23 10.56 915,819 -0.10(-0.90%)
Jan 11, 2022 10.44 10.75 10.35 10.66 792,007 +0.32(+3.12%)
Jan 10, 2022 10.33 10.50 9.794 10.33 940,254 +0.02(+0.17%)
Jan 07, 2022 10.00 10.57 10.00 10.32 905,534 +0.29(+2.86%)
Jan 06, 2022 9.707 10.19 9.707 10.03 698,989 +0.32(+3.32%)
Jan 05, 2022 10.00 10.12 9.594 9.707 452,321 -0.30(-3.04%)
Jan 04, 2022 10.01 10.19 9.881 10.01 682,047 +0.15(+1.50%)
Jan 03, 2022 9.455 9.890 9.296 9.864 422,244 +0.54(+5.79%)
Dec 31, 2021 9.141 9.333 9.080 9.324 234,781 +0.10(+1.04%)
Dec 30, 2021 9.228 9.472 9.141 9.228 245,548 -0.06(-0.66%)
Dec 29, 2021 9.167 9.333 9.054 9.289 671,105 +0.02(+0.19%)
Dec 28, 2021 9.385 9.489 9.159 9.272 366,275 -0.12(-1.30%)
Dec 27, 2021 9.124 9.429 8.915 9.394 424,265 +0.24(+2.66%)
Dec 23, 2021 8.924 9.237 8.924 9.150 481,122 +0.15(+1.64%)
Dec 22, 2021 8.715 9.082 8.550 9.002 537,950 +0.28(+3.19%)
Dec 21, 2021 8.610 8.932 8.549 8.723 613,398 +0.21(+2.45%)
Dec 20, 2021 8.514 8.706 8.419 8.514 606,596 -0.27(-3.07%)
Dec 17, 2021 8.993 9.037 8.658 8.784 1,513,453 -0.21(-2.32%)
Dec 16, 2021 8.897 9.167 8.723 8.993 777,172 +0.36(+4.13%)
Dec 15, 2021 8.453 8.784 7.870 8.636 835,504 +0.28(+3.33%)
Dec 14, 2021 8.802 8.802 8.323 8.358 496,702 -0.43(-4.86%)
Dec 13, 2021 8.854 9.080 8.584 8.784 751,753 -0.21(-2.32%)
Dec 10, 2021 9.228 9.333 8.890 8.993 576,608 -0.34(-3.64%)
Dec 09, 2021 9.402 9.550 9.263 9.333 552,760 -0.11(-1.20%)
Dec 08, 2021 9.333 9.664 9.193 9.446 548,242 +0.17(+1.78%)
Dec 07, 2021 9.333 9.577 9.263 9.281 742,452 +0.09(+0.95%)
Dec 06, 2021 9.516 9.603 9.185 9.193 642,700 -0.17(-1.77%)
Dec 03, 2021 9.524 9.768 9.220 9.359 444,565 +0.03(+0.28%)
Dec 02, 2021 8.967 9.498 8.793 9.333 722,902 +0.54(+6.14%)
Dec 01, 2021 9.202 9.498 8.715 8.793 937,840 +0.01(+0.10%)
Nov 30, 2021 8.915 9.237 8.732 8.784 2,897,809 -0.39(-4.27%)
Nov 29, 2021 9.846 9.960 8.993 9.176 1,687,278 -0.56(-5.72%)
Nov 26, 2021 9.533 9.751 9.019 9.733 559,108 -0.25(-2.53%)
Nov 24, 2021 10.29 10.46 9.803 9.986 1,125,220 -0.48(-4.58%)
Nov 23, 2021 10.26 10.67 10.20 10.46 430,206 +0.12(+1.18%)
Nov 22, 2021 10.18 10.51 10.16 10.34 587,894 -0.13(-1.25%)
Nov 19, 2021 10.65 10.84 10.33 10.47 763,871 -0.36(-3.30%)
Nov 18, 2021 10.77 10.92 10.80 10.83 529,312 +0.06(+0.57%)
Nov 17, 2021 10.93 11.34 10.66 10.77 561,991 -0.32(-2.90%)
Nov 16, 2021 11.08 11.32 10.79 11.09 825,299 +0.14(+1.27%)
Nov 15, 2021 10.74 11.07 10.56 10.95 889,438 -0.39(-3.45%)
Nov 12, 2021 11.31 11.46 11.12 11.34 340,061 +0.06(+0.54%)
Nov 11, 2021 11.18 11.39 11.06 11.28 496,225 +0.09(+0.78%)
Nov 10, 2021 11.32 11.20 1,071,290 -0.27(-2.35%)
Nov 09, 2021 10.79 11.74 10.78 11.47 2,632,523 +0.71(+6.55%)
Nov 08, 2021 10.04 10.78 9.960 10.76 1,039,299 +0.75(+7.48%)
Nov 05, 2021 9.794 10.13 9.733 10.01 395,679 +0.13(+1.32%)
Nov 04, 2021 9.524 10.15 9.455 9.881 2,100,074 +0.45(+4.80%)
Nov 03, 2021 9.228 9.463 9.193 9.429 1,209,735 +0.03(+0.28%)
Nov 02, 2021 9.751 9.759 9.298 9.402 1,854,407 -0.29(-2.96%)
Nov 01, 2021 9.481 9.768 9.664 9.690 972,453 +0.20(+2.11%)
Oct 29, 2021 9.881 9.916 9.159 9.489 1,877,353 -0.30(-3.02%)
Oct 28, 2021 9.690 9.855 9.585 9.785 3,248,751 +0.07(+0.72%)
Oct 27, 2021 9.879 10.09 9.647 9.716 1,129,740 -0.18(-1.82%)
Oct 26, 2021 9.767 9.896 2,516,263 +0.15(+1.50%)
Oct 25, 2021 9.596 9.819 9.432 9.750 2,007,347 +0.25(+2.62%)
Oct 22, 2021 9.544 9.630 9.364 9.501 1,019,687 -0.03(-0.36%)
Oct 21, 2021 9.303 9.544 9.265 9.535 905,349 +0.08(+0.82%)
Oct 20, 2021 9.226 9.458 9.166 9.458 1,056,549 +0.14(+1.47%)
Oct 19, 2021 9.604 9.647 9.157 9.321 1,230,550 -0.27(-2.78%)
Oct 18, 2021 9.965 10.05 9.424 9.587 1,138,614 -0.36(-3.63%)
Oct 15, 2021 10.11 10.18 9.915 9.948 712,918 -0.02(-0.17%)
Oct 14, 2021 9.724 10.04 9.578 9.965 1,082,445 +0.17(+1.75%)
Oct 13, 2021 9.939 10.06 9.535 9.793 1,302,817 -0.19(-1.89%)
Oct 12, 2021 10.10 10.28 9.840 9.982 2,076,139 -0.08(-0.77%)
Oct 11, 2021 9.956 10.21 9.922 10.06 1,244,390 +0.27(+2.72%)
Oct 08, 2021 9.467 9.810 9.467 9.793 2,308,319 +0.39(+4.11%)
Oct 07, 2021 9.097 9.518 9.029 9.407 1,671,977 +0.31(+3.40%)
Oct 06, 2021 9.261 9.458 8.908 9.097 726,873 -0.34(-3.55%)
Oct 05, 2021 9.218 9.699 9.200 9.432 1,737,799 +0.23(+2.52%)
Oct 04, 2021 8.779 9.200 8.754 9.200 1,671,924 +0.50(+5.73%)
Oct 01, 2021 8.556 9.295 8.556 8.702 1,841,513 +0.14(+1.60%)
Sep 30, 2021 8.290 8.805 8.255 8.565 4,427,617 +0.27(+3.21%)
Sep 29, 2021 8.049 8.359 7.981 8.298 912,861 +0.21(+2.55%)
Sep 28, 2021 8.101 8.264 7.933 8.092 1,217,260 +0.01(+0.11%)
Sep 27, 2021 7.551 8.161 7.551 8.084 1,667,563 +0.58(+7.79%)
Sep 24, 2021 7.628 7.731 7.422 7.500 713,641 -0.19(-2.46%)
Sep 23, 2021 7.628 7.757 7.482 7.688 962,050 +0.08(+1.02%)
Sep 22, 2021 7.371 7.963 7.362 7.611 1,467,461 +0.33(+4.48%)
Sep 21, 2021 7.027 7.353 6.993 7.285 928,374 +0.28(+4.05%)
Sep 20, 2021 7.122 7.353 6.975 7.001 2,350,820 -0.39(-5.23%)
Sep 17, 2021 7.534 7.646 7.276 7.388 2,306,004 -0.21(-2.72%)
Sep 16, 2021 7.130 7.671 7.072 7.594 1,424,270 +0.45(+6.25%)
Sep 15, 2021 7.164 7.268 7.044 7.147 796,978 +0.07(+0.97%)
Sep 14, 2021 7.182 7.319 7.036 7.079 692,699 -0.09(-1.32%)
Sep 13, 2021 6.898 7.207 6.898 7.173 719,298 +0.34(+5.03%)
Sep 10, 2021 6.958 6.993 6.829 6.829 576,142 -0.03(-0.50%)
Sep 09, 2021 6.804 6.975 6.744 6.864 748,795 +0.00(+0.00%)
Sep 08, 2021 6.915 7.018 6.752 6.864 447,877 +0.01(+0.13%)
Sep 07, 2021 6.924 7.164 6.838 6.855 356,064 -0.11(-1.60%)
Sep 03, 2021 7.164 7.285 6.967 6.967 340,235 -0.14(-1.93%)
Sep 02, 2021 6.872 7.276 6.812 7.104 695,853 +0.27(+3.89%)
Sep 01, 2021 6.847 6.941 6.713 6.838 434,529 +0.06(+0.89%)
Aug 31, 2021 6.821 7.096 6.744 6.778 1,037,788 -0.07(-1.00%)
Aug 30, 2021 7.130 7.207 6.821 6.847 767,218 -0.26(-3.63%)
Aug 27, 2021 6.881 7.285 6.847 7.104 722,676 +0.23(+3.38%)
Aug 26, 2021 7.362 7.362 6.838 6.872 991,271 -0.46(-6.32%)
Aug 25, 2021 7.036 7.525 7.036 7.336 1,050,786 +0.31(+4.40%)
Aug 24, 2021 6.941 7.182 6.933 7.027 859,099 +0.23(+3.41%)
Aug 23, 2021 7.027 7.096 6.769 6.795 918,885 +0.03(+0.38%)
Aug 20, 2021 6.494 6.804 6.494 6.769 566,592 +0.17(+2.60%)
Aug 19, 2021 6.744 6.782 6.434 6.598 976,094 -0.21(-3.15%)
Aug 18, 2021 7.036 7.091 6.804 6.812 953,923 -0.28(-4.00%)
Aug 17, 2021 7.070 7.173 6.958 7.096 412,901 -0.01(-0.12%)
Aug 16, 2021 7.173 7.319 7.044 7.104 1,207,473 -0.15(-2.13%)
Aug 13, 2021 7.405 7.439 7.164 7.259 660,827 -0.18(-2.42%)
Aug 12, 2021 7.319 7.517 7.164 7.439 511,094 +0.11(+1.52%)
Aug 11, 2021 7.285 7.534 7.207 7.328 462,810 +0.15(+2.03%)
Aug 10, 2021 7.164 7.242 6.958 7.182 1,079,421 +0.17(+2.45%)
Aug 09, 2021 7.216 7.457 7.001 7.010 1,854,454 -0.15(-2.16%)
Aug 06, 2021 7.568 7.568 7.070 7.164 1,715,686 -0.40(-5.33%)
Aug 05, 2021 7.774 7.886 7.448 7.568 1,228,216 -0.07(-0.90%)
Aug 04, 2021 7.774 8.084 7.027 7.637 2,938,252 -1.04(-11.98%)
Aug 03, 2021 8.582 8.728 8.462 8.676 886,305 +0.09(+1.10%)
Aug 02, 2021 8.522 8.814 8.522 8.582 633,509 -0.03(-0.30%)
Jul 30, 2021 8.719 8.934 8.573 8.608 224,712 -0.24(-2.72%)
Jul 29, 2021 8.625 8.891 8.625 8.848 395,785 +0.32(+3.73%)
Jul 28, 2021 8.497 8.683 8.378 8.530 926,834 +0.11(+1.31%)
Jul 27, 2021 8.810 8.860 8.412 8.420 709,474 -0.44(-4.97%)
Jul 26, 2021 8.420 8.903 8.420 8.860 385,488 +0.36(+4.28%)
Jul 23, 2021 8.336 8.497 7.997 8.497 870,096 +0.14(+1.72%)
Jul 22, 2021 8.386 8.471 8.090 8.353 651,260 +0.01(+0.10%)
Jul 21, 2021 8.530 8.920 8.293 8.344 1,001,446 -0.03(-0.40%)
Jul 20, 2021 8.209 8.471 8.073 8.378 553,934 +0.25(+3.13%)
Jul 19, 2021 8.522 8.564 8.040 8.124 1,269,069 -0.70(-7.96%)
Jul 16, 2021 9.182 9.193 8.683 8.827 955,002 -0.22(-2.43%)
Jul 15, 2021 8.996 9.267 8.928 9.047 595,146 -0.08(-0.93%)
Jul 14, 2021 9.377 9.453 9.013 9.131 628,309 -0.14(-1.55%)
Jul 13, 2021 9.410 9.601 9.275 9.275 535,682 -0.25(-2.58%)
Jul 12, 2021 9.427 9.647 9.402 9.520 417,083 -0.04(-0.44%)
Jul 09, 2021 9.300 9.647 9.300 9.563 378,591 +0.33(+3.57%)
Jul 08, 2021 9.165 9.512 9.030 9.233 424,175 -0.22(-2.33%)
Jul 07, 2021 9.647 9.741 9.216 9.453 420,833 -0.20(-2.10%)
Jul 06, 2021 10.10 10.10 9.512 9.656 600,515 -0.48(-4.76%)
Jul 02, 2021 10.09 10.15 9.783 10.14 316,870 +0.12(+1.18%)
Jul 01, 2021 9.901 10.07 9.800 10.02 644,821 +0.19(+1.98%)
Jun 30, 2021 9.292 9.952 9.267 9.825 423,473 +0.53(+5.74%)
Jun 29, 2021 9.444 9.444 9.284 9.292 221,136 -0.04(-0.45%)
Jun 28, 2021 9.546 9.546 9.038 9.334 733,077 -0.18(-1.87%)
Jun 25, 2021 9.622 9.622 9.275 9.512 830,803 -0.09(-0.97%)
Jun 24, 2021 9.529 9.630 9.410 9.605 389,128 +0.10(+1.07%)
Jun 23, 2021 9.537 9.749 9.487 9.504 614,936 +0.02(+0.18%)
Jun 22, 2021 9.351 9.554 9.097 9.487 911,022 +0.02(+0.18%)
Jun 21, 2021 9.309 9.597 9.233 9.470 976,336 +0.34(+3.71%)
Jun 18, 2021 9.309 9.406 8.987 9.131 2,674,580 -0.34(-3.57%)
Jun 17, 2021 9.994 9.994 9.127 9.470 1,203,768 -0.52(-5.17%)
Jun 16, 2021 10.16 10.17 9.749 9.986 959,679 -0.11(-1.09%)
Jun 15, 2021 10.48 10.48 9.622 10.10 1,806,961 -0.25(-2.45%)
Jun 14, 2021 10.60 10.79 10.34 10.35 2,007,047 -0.22(-2.08%)
Jun 11, 2021 10.64 10.82 10.41 10.57 1,488,577 +0.11(+1.05%)
Jun 10, 2021 10.07 10.47 9.859 10.46 1,204,999 +0.57(+5.73%)
Jun 09, 2021 9.901 10.09 9.859 9.893 1,024,694 +0.04(+0.43%)
Jun 08, 2021 9.546 9.935 9.377 9.851 1,402,289 +0.38(+4.02%)
Jun 07, 2021 8.742 9.512 8.708 9.470 1,075,008 +0.69(+7.80%)
Jun 04, 2021 8.818 8.903 8.623 8.784 571,665 -0.06(-0.67%)
Jun 03, 2021 8.666 9.013 8.598 8.843 685,740 +0.09(+1.06%)
Jun 02, 2021 8.463 8.886 8.234 8.750 1,177,093 +0.36(+4.23%)
Jun 01, 2021 8.048 8.454 8.031 8.395 1,026,586 +0.49(+6.21%)
May 28, 2021 8.040 8.040 7.811 7.904 1,205,895 -0.07(-0.85%)
May 27, 2021 7.980 8.116 7.913 7.972 397,969 -0.07(-0.84%)
May 26, 2021 7.955 8.069 7.904 8.040 580,050 +0.08(+1.06%)
May 25, 2021 8.124 8.209 7.906 7.955 615,836 -0.23(-2.79%)
May 24, 2021 8.310 8.327 7.997 8.183 679,550 -0.12(-1.43%)
May 21, 2021 8.040 8.327 8.014 8.302 512,220 +0.29(+3.59%)
May 20, 2021 7.879 8.048 7.845 8.014 551,003 +0.11(+1.39%)
May 19, 2021 8.073 8.073 7.828 7.904 788,575 -0.23(-2.81%)
May 18, 2021 8.158 8.285 8.065 8.133 633,699 -0.03(-0.31%)
May 17, 2021 7.972 8.166 7.955 8.158 916,292 +0.09(+1.15%)
May 14, 2021 8.133 8.339 7.887 8.065 2,213,896 +0.02(+0.21%)
May 13, 2021 8.268 8.420 7.845 8.048 743,451 -0.02(-0.21%)
May 12, 2021 8.403 8.615 8.040 8.065 766,888 -0.30(-3.54%)
May 11, 2021 7.938 8.497 7.938 8.361 643,098 +0.22(+2.70%)
May 10, 2021 7.963 8.640 7.946 8.141 1,878,827 +0.20(+2.56%)
May 07, 2021 7.913 8.209 7.896 7.938 573,744 +0.02(+0.21%)
May 06, 2021 7.997 8.048 7.711 7.921 723,596 -0.02(-0.21%)
May 05, 2021 7.870 8.285 7.701 7.938 1,005,281 +0.08(+1.08%)
May 04, 2021 7.853 7.972 7.760 7.853 496,451 -0.08(-0.96%)
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.