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 (%)
Nov 30, 2005 4.415 4.415 4.334 4.334 7,299 -0.08(-1.76%)
Nov 29, 2005 4.354 4.488 4.354 4.412 3,128 +0.00(+0.10%)
Nov 28, 2005 4.488 4.488 4.373 4.407 13,556 -0.06(-1.37%)
Nov 25, 2005 4.392 4.469 4.392 4.469 7,299 +0.04(+0.87%)
Nov 23, 2005 4.411 4.430 4.373 4.430 10,167 +0.10(+2.21%)
Nov 22, 2005 4.373 4.411 4.334 4.334 22,941 -0.17(-3.83%)
Nov 21, 2005 4.449 4.545 4.449 4.507 96,981 +0.13(+3.07%)
Nov 18, 2005 4.488 4.488 4.354 4.373 8,342 -0.11(-2.40%)
Nov 17, 2005 4.354 4.507 4.315 4.480 111,320 +0.16(+3.82%)
Nov 16, 2005 4.258 4.380 4.258 4.315 76,646 +0.04(+0.90%)
Nov 15, 2005 4.242 4.311 4.239 4.277 50,576 +0.03(+0.81%)
Nov 14, 2005 4.338 4.338 4.104 4.242 21,377 -0.03(-0.81%)
Nov 11, 2005 4.162 4.392 4.154 4.277 46,926 +0.07(+1.64%)
Nov 10, 2005 4.131 4.219 4.104 4.208 85,510 +0.07(+1.57%)
Nov 09, 2005 4.066 4.162 4.047 4.143 95,156 +0.10(+2.37%)
Nov 08, 2005 3.951 4.100 3.951 4.047 69,868 +0.10(+2.43%)
Nov 07, 2005 3.836 3.951 3.836 3.951 16,945 +0.12(+3.00%)
Nov 04, 2005 3.828 3.947 3.782 3.836 22,941 -0.02(-0.50%)
Nov 03, 2005 3.836 3.966 3.828 3.855 33,630 -0.01(-0.20%)
Nov 02, 2005 3.863 3.863 3.817 3.863 15,642 -0.07(-1.85%)
Nov 01, 2005 3.836 3.989 3.836 3.936 23,202 +0.06(+1.58%)
Oct 31, 2005 3.932 3.951 3.721 3.874 94,896 +0.02(+0.60%)
Oct 28, 2005 3.847 3.855 3.847 3.851 35,194 +0.02(+0.40%)
Oct 27, 2005 3.797 3.836 3.797 3.836 8,863 +0.06(+1.63%)
Oct 26, 2005 3.740 3.774 3.740 3.774 4,431 +0.02(+0.41%)
Oct 25, 2005 3.912 3.932 3.759 3.759 26,331 -0.15(-3.92%)
Oct 24, 2005 3.912 3.985 3.874 3.912 36,759 +0.02(+0.49%)
Oct 21, 2005 3.951 3.951 3.855 3.893 16,163 -0.13(-3.33%)
Oct 20, 2005 4.008 4.028 4.008 4.028 3,649 +0.06(+1.45%)
Oct 19, 2005 3.847 3.970 3.847 3.970 20,334 +0.12(+3.19%)
Oct 18, 2005 3.878 3.912 3.836 3.847 20,334 -0.07(-1.76%)
Oct 17, 2005 3.836 3.932 3.686 3.916 42,494 +0.10(+2.61%)
Oct 14, 2005 3.836 3.912 3.809 3.817 22,159 +0.02(+0.40%)
Oct 13, 2005 3.893 3.893 3.801 3.801 3,910 -0.11(-2.84%)
Oct 12, 2005 3.989 3.989 3.912 3.912 4,953 -0.08(-2.11%)
Oct 11, 2005 4.066 4.066 3.912 3.997 16,945 -0.09(-2.16%)
Oct 10, 2005 4.104 4.104 4.085 4.085 1,564 -0.06(-1.39%)
Oct 07, 2005 4.200 4.200 4.143 4.143 6,778 -0.04(-0.92%)
Oct 06, 2005 4.181 4.219 4.181 4.181 5,996 +0.01(+0.18%)
Oct 05, 2005 4.258 4.277 4.143 4.173 50,837 -0.14(-3.20%)
Oct 04, 2005 4.334 4.334 4.311 4.311 3,389 -0.06(-1.40%)
Oct 03, 2005 4.584 4.603 4.296 4.373 47,708 -0.08(-1.72%)
Sep 30, 2005 4.012 4.519 4.012 4.449 39,887 +0.41(+10.27%)
Sep 29, 2005 3.859 4.035 3.859 4.035 10,167 +0.19(+4.99%)
Sep 28, 2005 3.797 3.874 3.740 3.843 71,954 +0.08(+2.24%)
Sep 27, 2005 3.759 3.759 3.682 3.759 27,113 -0.01(-0.31%)
Sep 26, 2005 3.836 3.840 3.537 3.771 37,019 +0.03(+0.72%)
Sep 23, 2005 3.744 3.778 3.629 3.744 11,731 +0.10(+2.74%)
Sep 22, 2005 3.644 3.682 3.567 3.644 73,257 -0.04(-1.04%)
Sep 21, 2005 3.797 3.840 3.682 3.682 61,004 -0.13(-3.52%)
Sep 20, 2005 3.932 3.970 3.797 3.817 51,879 -0.08(-1.97%)
Sep 19, 2005 3.912 3.951 3.874 3.893 14,599 -0.02(-0.49%)
Sep 16, 2005 3.970 4.047 3.912 3.912 39,626 -0.12(-2.86%)
Sep 15, 2005 4.181 4.219 3.985 4.028 44,841 -0.12(-2.78%)
Sep 14, 2005 4.212 4.212 4.104 4.143 19,292 -0.08(-1.82%)
Sep 13, 2005 4.223 4.223 4.143 4.219 27,113 -0.00(-0.09%)
Sep 12, 2005 4.273 4.277 4.223 4.223 17,988 -0.05(-1.26%)
Sep 09, 2005 4.219 4.334 4.219 4.277 14,077 +0.10(+2.29%)
Sep 08, 2005 4.300 4.300 4.181 4.181 32,587 -0.10(-2.24%)
Sep 07, 2005 4.369 4.392 4.277 4.277 13,817 -0.17(-3.88%)
Sep 06, 2005 4.469 4.507 4.304 4.449 21,899 -0.04(-0.85%)
Sep 02, 2005 4.258 4.542 4.258 4.488 123,573 +0.33(+7.83%)
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.