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 UNCHANGED
Streaming Delayed 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 31, 2006 6.417 6.559 6.310 6.559 32,066 -0.01(-0.18%)
Oct 30, 2006 6.713 6.713 6.379 6.571 117,837 -0.07(-1.04%)
Oct 27, 2006 6.448 6.716 6.448 6.640 60,483 +0.15(+2.31%)
Oct 26, 2006 6.398 6.521 6.379 6.490 93,853 +0.10(+1.62%)
Oct 25, 2006 6.329 6.425 6.302 6.387 45,362 +0.10(+1.52%)
Oct 24, 2006 6.176 6.521 6.160 6.291 64,915 +0.09(+1.42%)
Oct 23, 2006 6.406 6.421 6.137 6.202 119,141 -0.21(-3.35%)
Oct 20, 2006 6.367 6.417 6.348 6.417 6,778 +0.00(+0.00%)
Oct 19, 2006 6.156 6.417 6.145 6.417 44,841 +0.24(+3.91%)
Oct 18, 2006 6.421 6.421 6.160 6.176 37,019 -0.23(-3.54%)
Oct 17, 2006 6.425 6.425 6.348 6.402 34,934 -0.00(-0.06%)
Oct 16, 2006 6.444 6.498 6.367 6.406 57,876 +0.01(+0.12%)
Oct 13, 2006 6.252 6.494 6.252 6.398 49,012 +0.23(+3.80%)
Oct 12, 2006 6.030 6.367 6.030 6.164 49,012 +0.19(+3.15%)
Oct 11, 2006 5.934 6.061 5.934 5.976 25,288 +0.00(+0.00%)
Oct 10, 2006 6.011 6.057 5.899 5.976 27,634 -0.02(-0.32%)
Oct 09, 2006 5.991 6.064 5.961 5.995 38,844 -0.07(-1.14%)
Oct 06, 2006 5.884 6.099 5.839 6.064 39,887 +0.11(+1.80%)
Oct 05, 2006 5.677 5.984 5.677 5.957 106,627 +0.09(+1.50%)
Oct 04, 2006 5.815 5.869 5.554 5.869 332,657 +0.04(+0.66%)
Oct 03, 2006 5.945 5.965 5.746 5.830 163,721 -0.09(-1.49%)
Oct 02, 2006 5.919 6.087 5.754 5.919 150,947 -0.08(-1.28%)
Sep 29, 2006 5.953 6.072 5.888 5.995 75,864 -0.02(-0.32%)
Sep 28, 2006 5.880 6.026 5.880 6.014 26,331 +0.08(+1.42%)
Sep 27, 2006 5.926 5.988 5.876 5.930 54,226 +0.06(+1.05%)
Sep 26, 2006 5.865 5.911 5.850 5.869 46,144 +0.00(+0.00%)
Sep 25, 2006 5.991 6.003 5.853 5.869 155,639 -0.19(-3.10%)
Sep 22, 2006 6.018 6.057 5.968 6.057 38,844 -0.01(-0.13%)
Sep 21, 2006 5.972 6.348 5.953 6.064 99,328 +0.08(+1.35%)
Sep 20, 2006 6.225 6.225 5.949 5.984 116,795 -0.23(-3.70%)
Sep 19, 2006 6.145 6.214 5.945 6.214 80,818 +0.05(+0.75%)
Sep 18, 2006 6.367 6.521 6.141 6.168 68,043 -0.14(-2.19%)
Sep 15, 2006 6.133 6.387 5.961 6.306 103,759 +0.18(+2.88%)
Sep 14, 2006 6.041 6.130 5.991 6.130 86,553 +0.14(+2.37%)
Sep 13, 2006 5.899 6.030 5.899 5.988 60,483 +0.02(+0.26%)
Sep 12, 2006 5.869 6.003 5.850 5.972 74,821 +0.05(+0.78%)
Sep 11, 2006 6.118 6.191 5.873 5.926 183,274 -0.20(-3.20%)
Sep 08, 2006 6.153 6.271 5.738 6.122 226,551 -0.21(-3.33%)
Sep 07, 2006 6.463 6.463 6.214 6.333 139,476 -0.14(-2.13%)
Sep 06, 2006 6.521 6.571 6.459 6.471 58,658 -0.05(-0.76%)
Sep 05, 2006 6.586 6.770 6.490 6.521 233,851 +0.02(+0.30%)
Sep 01, 2006 6.551 6.613 6.502 6.502 163,461 -0.11(-1.63%)
Aug 31, 2006 6.521 6.617 6.421 6.609 161,375 +0.09(+1.35%)
Aug 30, 2006 6.417 6.525 6.413 6.521 117,316 +0.02(+0.30%)
Aug 29, 2006 6.705 6.901 6.341 6.502 233,851 -0.16(-2.47%)
Aug 28, 2006 6.751 7.357 6.609 6.667 390,533 +0.06(+0.93%)
Aug 25, 2006 6.433 6.705 6.433 6.605 147,297 +0.21(+3.24%)
Aug 24, 2006 6.153 6.402 6.112 6.398 96,460 +0.25(+3.99%)
Aug 23, 2006 6.195 6.195 6.118 6.153 51,619 -0.03(-0.56%)
Aug 22, 2006 6.168 6.191 6.137 6.187 53,704 +0.06(+1.00%)
Aug 21, 2006 6.164 6.271 6.045 6.126 111,059 +0.00(+0.06%)
Aug 18, 2006 6.141 6.156 6.030 6.122 101,413 -0.01(-0.13%)
Aug 17, 2006 6.061 6.329 6.014 6.130 199,959 +0.08(+1.33%)
Aug 16, 2006 6.145 6.291 5.945 6.049 329,268 -0.11(-1.74%)
Aug 15, 2006 5.788 6.160 5.754 6.156 307,108 +0.39(+6.72%)
Aug 14, 2006 5.876 5.984 5.758 5.769 82,643 -0.11(-1.83%)
Aug 11, 2006 5.938 5.945 5.773 5.876 47,187 +0.08(+1.39%)
Aug 10, 2006 5.899 6.061 5.792 5.796 191,617 +0.04(+0.67%)
Aug 09, 2006 5.485 5.850 5.485 5.758 293,812 +0.41(+7.60%)
Aug 08, 2006 5.336 5.439 5.316 5.351 149,643 +0.06(+1.09%)
Aug 07, 2006 5.255 5.370 5.255 5.293 37,802 -0.01(-0.14%)
Aug 04, 2006 5.351 5.370 5.220 5.301 165,546 -0.05(-0.93%)
Aug 03, 2006 5.408 5.408 5.240 5.351 139,737 +0.04(+0.72%)
Aug 02, 2006 5.255 5.408 5.255 5.313 90,203 +0.08(+1.47%)
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.