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 (%)
Jul 31, 2009 5.600 5.792 5.531 5.761 404,677 +0.03(+0.47%)
Jul 30, 2009 5.838 5.853 5.731 5.734 332,287 -0.01(-0.20%)
Jul 29, 2009 5.731 5.811 5.677 5.746 433,943 -0.02(-0.27%)
Jul 28, 2009 5.750 5.903 5.723 5.761 339,300 -0.10(-1.70%)
Jul 27, 2009 5.846 5.965 5.830 5.861 545,336 +0.08(+1.46%)
Jul 24, 2009 5.750 5.830 5.684 5.777 219,554 +0.04(+0.74%)
Jul 23, 2009 5.654 5.769 5.619 5.734 463,077 +0.10(+1.84%)
Jul 22, 2009 5.466 5.658 5.428 5.631 325,318 +0.20(+3.75%)
Jul 21, 2009 5.424 5.562 5.370 5.428 358,707 +0.04(+0.78%)
Jul 20, 2009 5.424 5.581 5.370 5.385 319,077 +0.02(+0.29%)
Jul 17, 2009 5.305 5.462 5.002 5.370 247,206 +0.12(+2.26%)
Jul 16, 2009 5.098 5.301 5.098 5.251 249,013 +0.19(+3.71%)
Jul 15, 2009 4.868 5.186 4.868 5.063 366,043 +0.30(+6.37%)
Jul 14, 2009 4.956 4.956 4.756 4.760 283,426 -0.13(-2.74%)
Jul 13, 2009 4.845 4.937 4.843 4.894 165,979 +0.06(+1.19%)
Jul 10, 2009 4.772 4.883 4.756 4.837 98,910 +0.03(+0.56%)
Jul 09, 2009 4.630 4.852 4.630 4.810 156,690 +0.15(+3.21%)
Jul 08, 2009 4.607 4.737 4.607 4.660 151,354 -0.02(-0.41%)
Jul 07, 2009 4.772 4.818 4.634 4.680 176,337 -0.16(-3.33%)
Jul 06, 2009 4.833 4.860 4.641 4.841 176,637 +0.01(+0.16%)
Jul 02, 2009 4.806 4.987 4.806 4.833 124,605 -0.09(-1.87%)
Jul 01, 2009 4.868 4.979 4.864 4.925 223,154 +0.05(+0.94%)
Jun 30, 2009 4.940 4.940 4.756 4.879 170,262 -0.09(-1.78%)
Jun 29, 2009 4.971 4.971 4.695 4.967 288,186 -0.04(-0.77%)
Jun 26, 2009 4.799 5.006 4.799 5.006 106,359 +0.12(+2.35%)
Jun 25, 2009 4.716 4.891 4.716 4.891 136,042 +0.29(+6.25%)
Jun 24, 2009 4.756 4.864 4.603 4.603 158,883 -0.07(-1.40%)
Jun 23, 2009 4.622 4.772 4.607 4.668 243,835 +0.02(+0.33%)
Jun 22, 2009 4.507 4.676 4.449 4.653 304,160 +0.15(+3.23%)
Jun 19, 2009 4.779 4.779 4.507 4.507 210,346 -0.13(-2.89%)
Jun 18, 2009 4.718 5.013 4.511 4.641 202,905 +0.05(+1.00%)
Jun 17, 2009 4.699 4.699 4.526 4.595 321,770 -0.07(-1.40%)
Jun 16, 2009 4.660 4.810 4.660 4.660 198,794 -0.08(-1.62%)
Jun 15, 2009 4.940 4.983 4.653 4.737 371,145 -0.20(-4.04%)
Jun 12, 2009 4.864 5.006 4.814 4.937 254,264 +0.08(+1.66%)
Jun 11, 2009 5.033 5.033 4.856 4.856 313,782 -0.07(-1.48%)
Jun 10, 2009 5.059 5.063 4.894 4.929 251,857 -0.02(-0.46%)
Jun 09, 2009 5.159 5.159 4.948 4.952 237,597 -0.13(-2.57%)
Jun 08, 2009 5.240 5.240 5.013 5.082 243,786 -0.10(-1.85%)
Jun 05, 2009 5.274 5.339 5.125 5.178 220,117 +0.06(+1.20%)
Jun 04, 2009 5.040 5.194 5.040 5.117 241,325 +0.06(+1.21%)
Jun 03, 2009 5.178 5.178 5.002 5.056 193,660 -0.15(-2.87%)
Jun 02, 2009 5.163 5.270 5.129 5.205 282,182 +0.05(+1.04%)
Jun 01, 2009 5.125 5.217 5.040 5.151 325,131 +0.16(+3.23%)
May 29, 2009 4.937 5.056 4.833 4.990 215,315 +0.18(+3.67%)
May 28, 2009 4.940 4.948 4.814 4.814 164,433 -0.02(-0.40%)
May 27, 2009 5.052 5.052 4.795 4.833 186,090 -0.08(-1.56%)
May 26, 2009 4.779 4.979 4.760 4.910 339,034 +0.02(+0.39%)
May 22, 2009 4.795 4.987 4.776 4.891 186,176 +0.06(+1.27%)
May 21, 2009 4.741 4.963 4.741 4.829 308,511 -0.07(-1.33%)
May 20, 2009 4.856 5.044 4.630 4.894 343,602 +0.17(+3.66%)
May 19, 2009 4.787 4.814 4.630 4.722 163,891 -0.05(-0.97%)
May 18, 2009 4.856 4.910 4.710 4.768 289,800 +0.04(+0.89%)
May 15, 2009 4.461 4.799 4.461 4.726 196,729 +0.15(+3.18%)
May 14, 2009 4.423 4.772 4.315 4.580 369,893 +0.20(+4.55%)
May 13, 2009 4.530 4.591 4.342 4.380 179,301 -0.16(-3.47%)
May 12, 2009 4.707 4.722 4.507 4.538 195,553 -0.06(-1.25%)
May 11, 2009 4.561 4.691 4.496 4.595 249,266 +0.01(+0.25%)
May 08, 2009 4.745 4.802 4.572 4.584 359,384 -0.03(-0.58%)
May 07, 2009 4.987 5.079 4.599 4.611 333,882 -0.36(-7.18%)
May 06, 2009 5.117 5.117 4.618 4.967 399,384 +0.13(+2.61%)
May 05, 2009 4.772 5.021 4.760 4.841 266,175 +0.08(+1.77%)
May 04, 2009 4.660 5.025 4.660 4.756 328,940 +0.08(+1.72%)
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.