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 (%)
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%)
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.