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, 2023 11.80 12.25 11.72 12.25 1,671,142 +0.45(+3.80%)
Nov 29, 2023 11.57 11.93 11.50 11.80 780,071 +0.35(+3.07%)
Nov 28, 2023 11.52 11.61 11.39 11.45 331,167 -0.09(-0.76%)
Nov 27, 2023 11.43 11.64 11.43 11.54 279,279 +0.01(+0.08%)
Nov 24, 2023 11.32 11.61 11.32 11.53 147,921 +0.23(+2.07%)
Nov 22, 2023 10.97 11.31 10.96 11.30 288,436 +0.18(+1.58%)
Nov 21, 2023 11.37 11.44 11.08 11.12 289,883 -0.20(-1.81%)
Nov 20, 2023 11.71 11.71 11.14 11.33 516,553 -0.38(-3.25%)
Nov 17, 2023 11.34 11.71 11.29 11.71 341,505 +0.51(+4.53%)
Nov 16, 2023 11.26 11.32 11.05 11.20 287,064 -0.09(-0.78%)
Nov 15, 2023 11.47 11.57 11.28 11.29 476,892 -0.18(-1.53%)
Nov 14, 2023 11.17 11.46 11.06 11.46 513,171 +0.40(+3.62%)
Nov 13, 2023 11.30 11.44 11.03 11.06 465,326 -0.25(-2.24%)
Nov 10, 2023 11.33 11.50 11.20 11.32 711,665 +0.13(+1.13%)
Nov 09, 2023 11.07 11.29 11.07 11.19 236,430 +0.21(+1.96%)
Nov 08, 2023 11.29 11.37 10.91 10.97 736,887 -0.22(-2.00%)
Nov 07, 2023 11.31 11.38 11.13 11.20 405,496 -0.19(-1.63%)
Nov 06, 2023 11.59 11.70 11.34 11.38 663,297 -0.18(-1.52%)
Nov 03, 2023 10.88 11.56 10.78 11.56 453,525 +0.56(+5.05%)
Nov 02, 2023 11.56 11.75 10.83 11.00 738,312 -0.14(-1.23%)
Nov 01, 2023 10.76 11.59 10.66 11.14 1,034,510 +0.33(+3.07%)
Oct 31, 2023 10.71 10.87 10.50 10.81 502,661 +0.05(+0.45%)
Oct 30, 2023 10.86 10.97 10.70 10.76 339,467 +0.01(+0.09%)
Oct 27, 2023 10.93 10.99 10.64 10.75 235,049 -0.17(-1.59%)
Oct 26, 2023 11.06 11.12 10.79 10.92 201,246 -0.17(-1.56%)
Oct 25, 2023 11.03 11.19 10.88 11.10 410,818 +0.14(+1.32%)
Oct 24, 2023 10.89 11.06 10.82 10.95 381,850 +0.10(+0.89%)
Oct 23, 2023 10.81 10.97 10.68 10.86 493,030 -0.02(-0.18%)
Oct 20, 2023 11.14 11.16 10.87 10.88 465,988 -0.10(-0.88%)
Oct 19, 2023 10.81 11.12 10.73 10.97 539,709 +0.19(+1.79%)
Oct 18, 2023 10.79 11.06 10.63 10.78 438,900 +0.06(+0.54%)
Oct 17, 2023 10.50 10.76 10.45 10.72 415,485 +0.24(+2.30%)
Oct 16, 2023 10.34 10.53 10.25 10.48 338,907 +0.24(+2.35%)
Oct 13, 2023 10.09 10.34 10.09 10.24 197,008 +0.22(+2.21%)
Oct 12, 2023 9.827 10.06 9.788 10.02 427,574 +0.17(+1.76%)
Oct 11, 2023 9.904 10.14 9.692 9.846 930,269 -0.05(-0.49%)
Oct 10, 2023 10.08 10.11 9.817 9.894 244,476 +0.05(+0.49%)
Oct 09, 2023 9.663 10.01 9.663 9.846 326,697 +0.32(+3.33%)
Oct 06, 2023 9.547 9.697 9.509 9.528 420,809 -0.04(-0.40%)
Oct 05, 2023 9.596 9.721 9.480 9.567 514,751 -0.02(-0.20%)
Oct 04, 2023 9.586 9.735 9.403 9.586 445,545 -0.04(-0.40%)
Oct 03, 2023 9.721 9.778 9.495 9.624 364,454 -0.14(-1.48%)
Oct 02, 2023 9.865 10.03 9.769 9.769 435,663 -0.16(-1.65%)
Sep 29, 2023 9.923 10.35 9.846 9.932 626,232 +0.06(+0.58%)
Sep 28, 2023 9.653 9.913 9.649 9.875 664,578 +0.01(+0.10%)
Sep 27, 2023 9.759 9.923 9.624 9.865 610,909 +0.23(+2.40%)
Sep 26, 2023 9.952 10.15 9.615 9.634 317,800 -0.43(-4.30%)
Sep 25, 2023 9.711 10.15 9.952 10.07 1,932,680 +0.40(+4.18%)
Sep 22, 2023 10.47 10.76 9.644 9.663 5,355,466 -0.72(-6.95%)
Sep 21, 2023 10.57 10.66 10.38 10.38 863,702 -0.11(-1.01%)
Sep 20, 2023 10.40 10.87 10.40 10.49 703,943 +0.12(+1.11%)
Sep 19, 2023 10.50 10.60 10.37 10.38 597,788 -0.09(-0.83%)
Sep 18, 2023 10.31 10.50 10.07 10.46 280,533 +0.24(+2.35%)
Sep 15, 2023 10.35 10.39 10.22 10.22 1,046,041 -0.13(-1.21%)
Sep 14, 2023 10.50 10.58 10.30 10.35 364,496 -0.14(-1.38%)
Sep 13, 2023 10.38 10.59 10.36 10.49 276,679 +0.11(+1.02%)
Sep 12, 2023 10.16 10.52 10.16 10.38 280,909 +0.25(+2.47%)
Sep 11, 2023 10.20 10.38 10.04 10.13 1,026,100 -0.05(-0.47%)
Sep 08, 2023 10.14 10.21 9.836 10.18 374,905 +0.13(+1.24%)
Sep 07, 2023 9.942 10.12 9.807 10.06 324,153 +0.15(+1.56%)
Sep 06, 2023 10.16 10.25 9.788 9.904 854,391 -0.20(-2.00%)
Sep 05, 2023 9.875 10.16 9.865 10.11 385,395 +0.13(+1.35%)
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.