Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

13.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2008 7.461 7.522 7.380 7.380 197,579 -0.14(-1.84%)
Apr 29, 2008 7.633 7.668 7.499 7.518 69,151 -0.07(-0.91%)
Apr 28, 2008 7.710 7.787 7.576 7.587 82,160 -0.08(-1.10%)
Apr 25, 2008 7.672 7.695 7.649 7.672 60,079 -0.02(-0.20%)
Apr 24, 2008 7.744 7.744 7.672 7.687 46,405 +0.01(+0.10%)
Apr 23, 2008 7.787 7.837 7.633 7.679 44,562 -0.17(-2.20%)
Apr 22, 2008 7.729 7.863 7.729 7.852 95,000 +0.03(+0.39%)
Apr 21, 2008 7.790 7.829 7.710 7.821 52,192 +0.05(+0.69%)
Apr 18, 2008 7.675 7.902 7.556 7.767 249,375 +0.23(+3.05%)
Apr 17, 2008 7.234 7.537 7.234 7.537 141,095 +0.17(+2.34%)
Apr 16, 2008 7.307 7.365 7.192 7.365 134,416 +0.08(+1.05%)
Apr 15, 2008 7.388 7.403 7.154 7.288 492,601 -0.12(-1.66%)
Apr 14, 2008 7.441 7.457 7.384 7.411 66,502 -0.10(-1.28%)
Apr 11, 2008 7.595 7.633 7.480 7.507 35,194 -0.12(-1.63%)
Apr 10, 2008 7.748 7.787 7.629 7.631 77,428 -0.07(-0.92%)
Apr 09, 2008 7.879 7.897 7.691 7.702 71,432 -0.11(-1.42%)
Apr 08, 2008 7.802 7.836 7.771 7.813 89,421 +0.02(+0.30%)
Apr 07, 2008 7.672 7.825 7.618 7.790 210,127 +0.14(+1.86%)
Apr 04, 2008 7.537 7.664 7.537 7.649 84,976 +0.03(+0.45%)
Apr 03, 2008 7.376 7.668 7.376 7.614 78,732 +0.20(+2.64%)
Apr 02, 2008 7.499 7.499 7.346 7.418 53,183 -0.04(-0.57%)
Apr 01, 2008 7.257 7.541 7.242 7.461 147,297 +0.23(+3.24%)
Mar 31, 2008 7.499 7.576 7.039 7.227 249,753 -0.23(-3.14%)
Mar 28, 2008 7.656 7.742 7.403 7.461 89,942 -0.28(-3.62%)
Mar 27, 2008 7.672 7.890 7.672 7.741 56,051 -0.01(-0.10%)
Mar 26, 2008 7.633 7.794 7.633 7.748 87,476 +0.13(+1.71%)
Mar 25, 2008 7.806 7.813 7.564 7.618 286,513 -0.15(-1.93%)
Mar 24, 2008 7.679 7.867 7.633 7.767 175,453 +0.02(+0.25%)
Mar 21, 2008 7.184 7.748 6.874 7.748 246,886 +0.00(+0.00%)
Mar 20, 2008 7.184 7.748 6.874 7.748 246,886 +0.49(+6.77%)
Mar 19, 2008 7.115 7.334 7.115 7.257 161,896 +0.02(+0.26%)
Mar 18, 2008 7.330 7.330 7.173 7.238 67,548 +0.03(+0.43%)
Mar 17, 2008 7.019 7.441 7.019 7.207 114,318 -0.21(-2.89%)
Mar 14, 2008 7.610 7.959 7.407 7.422 112,623 -0.28(-3.64%)
Mar 13, 2008 7.691 7.787 7.322 7.702 147,036 -0.04(-0.54%)
Mar 12, 2008 8.170 8.170 7.733 7.744 118,359 -0.09(-1.13%)
Mar 11, 2008 7.810 7.863 7.679 7.833 98,936 +0.11(+1.39%)
Mar 10, 2008 7.767 7.844 7.480 7.725 242,193 -0.11(-1.42%)
Mar 07, 2008 7.806 7.998 7.787 7.836 48,490 -0.09(-1.11%)
Mar 06, 2008 7.863 8.224 7.863 7.925 152,511 +0.02(+0.19%)
Mar 05, 2008 8.170 8.193 7.883 7.909 88,899 -0.16(-2.04%)
Mar 04, 2008 8.304 8.304 7.921 8.074 253,664 -0.27(-3.26%)
Mar 03, 2008 8.324 8.496 8.151 8.347 92,810 +0.10(+1.21%)
Feb 29, 2008 8.247 8.350 8.228 8.247 159,550 -0.13(-1.56%)
Feb 28, 2008 8.408 8.439 8.243 8.377 101,291 -0.04(-0.46%)
Feb 27, 2008 8.489 8.489 8.247 8.416 120,445 +0.04(+0.46%)
Feb 26, 2008 8.400 8.486 8.251 8.377 86,292 -0.07(-0.86%)
Feb 25, 2008 8.400 8.481 8.205 8.450 183,138 +0.25(+3.04%)
Feb 22, 2008 8.220 8.220 8.113 8.201 63,611 -0.02(-0.23%)
Feb 21, 2008 8.458 8.565 8.220 8.220 167,958 -0.15(-1.74%)
Feb 20, 2008 8.247 8.420 8.166 8.366 233,851 +0.18(+2.25%)
Feb 19, 2008 8.063 8.243 8.055 8.182 113,666 +0.05(+0.61%)
Feb 18, 2008 8.170 8.170 8.055 8.132 0 +0.00(+0.00%)
Feb 15, 2008 8.170 8.170 8.055 8.132 123,834 +0.00(+0.05%)
Feb 14, 2008 7.925 8.170 7.434 8.128 519,582 +0.26(+3.37%)
Feb 13, 2008 7.978 7.978 7.710 7.863 174,898 +0.08(+1.03%)
Feb 12, 2008 7.829 7.921 7.675 7.783 116,534 -0.07(-0.88%)
Feb 11, 2008 7.794 7.967 7.794 7.852 204,717 -0.10(-1.25%)
Feb 08, 2008 8.078 8.209 7.863 7.952 623,302 -0.07(-0.91%)
Feb 07, 2008 7.825 8.128 7.721 8.024 198,656 +0.07(+0.82%)
Feb 06, 2008 8.055 8.293 7.844 7.959 84,989 -0.03(-0.38%)
Feb 05, 2008 8.258 8.258 7.587 7.990 573,599 -0.29(-3.48%)
Feb 04, 2008 8.339 8.343 8.205 8.278 393,401 -0.06(-0.69%)
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.