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 (%)
Feb 28, 2003 2.075 2.144 2.071 2.144 47,448 +0.07(+3.52%)
Feb 27, 2003 2.071 2.129 2.052 2.071 69,086 +0.00(+0.00%)
Feb 26, 2003 2.014 2.094 2.014 2.071 24,245 +0.04(+1.89%)
Feb 25, 2003 2.029 2.033 1.995 2.033 31,023 +0.00(+0.19%)
Feb 24, 2003 2.025 2.029 2.014 2.029 36,237 +0.05(+2.72%)
Feb 21, 2003 2.014 2.014 1.975 1.975 20,334 -0.03(-1.72%)
Feb 20, 2003 2.014 2.018 1.995 2.010 23,984 -0.00(-0.19%)
Feb 19, 2003 2.014 2.033 1.975 2.014 52,662 +0.00(+0.00%)
Feb 18, 2003 2.014 2.029 2.014 2.014 12,774 -0.02(-0.94%)
Feb 14, 2003 2.014 2.033 1.995 2.033 9,385 +0.02(+0.95%)
Feb 13, 2003 1.975 2.025 1.956 2.014 35,716 +0.02(+0.96%)
Feb 12, 2003 1.952 2.018 1.952 1.995 26,070 +0.06(+2.97%)
Feb 11, 2003 1.918 1.949 1.914 1.937 15,642 +0.02(+1.00%)
Feb 10, 2003 1.975 1.975 1.918 1.918 12,253 -0.06(-2.91%)
Feb 07, 2003 2.006 2.006 1.964 1.975 13,295 -0.03(-1.53%)
Feb 06, 2003 1.975 2.006 1.975 2.006 7,821 +0.00(+0.00%)
Feb 05, 2003 1.956 2.025 1.956 2.006 70,911 +0.01(+0.58%)
Feb 04, 2003 1.853 1.995 1.853 1.995 39,366 +0.15(+8.33%)
Feb 03, 2003 1.899 1.899 1.803 1.841 6,256 -0.02(-1.03%)
Jan 31, 2003 1.791 1.860 1.791 1.860 16,685 +0.08(+4.30%)
Jan 30, 2003 1.764 1.784 1.764 1.784 782 -0.03(-1.90%)
Jan 29, 2003 1.749 1.818 1.745 1.818 4,431 +0.07(+3.72%)
Jan 28, 2003 1.764 1.764 1.745 1.753 11,992 -0.03(-1.72%)
Jan 27, 2003 1.826 1.826 1.784 1.784 7,560 -0.06(-3.12%)
Jan 24, 2003 1.822 1.841 1.807 1.841 13,817 +0.04(+2.13%)
Jan 23, 2003 1.803 1.803 1.803 1.803 2,346 +0.00(+0.00%)
Jan 22, 2003 1.841 1.860 1.803 1.803 17,467 -0.04(-2.08%)
Jan 21, 2003 1.922 1.922 1.841 1.841 8,603 -0.10(-4.95%)
Jan 17, 2003 1.918 1.937 1.880 1.937 16,945 +0.04(+2.02%)
Jan 16, 2003 1.860 1.899 1.860 1.899 4,953 +0.02(+1.02%)
Jan 15, 2003 1.845 1.880 1.803 1.880 16,685 +0.04(+2.08%)
Jan 14, 2003 1.784 1.880 1.784 1.841 28,416 +0.06(+3.45%)
Jan 13, 2003 1.864 1.864 1.764 1.780 27,113 -0.10(-5.31%)
Jan 10, 2003 1.941 1.991 1.876 1.880 53,704 -0.10(-4.85%)
Jan 09, 2003 1.979 1.991 1.941 1.975 8,342 -0.02(-0.77%)
Jan 08, 2003 1.956 1.991 1.956 1.991 12,513 -0.00(-0.19%)
Jan 07, 2003 1.975 2.014 1.975 1.995 31,284 +0.00(+0.19%)
Jan 06, 2003 1.937 2.002 1.899 1.991 63,090 +0.02(+0.78%)
Jan 03, 2003 1.995 1.995 1.956 1.975 34,152 -0.03(-1.72%)
Jan 02, 2003 1.803 2.014 1.803 2.010 56,311 +0.17(+9.17%)
Dec 31, 2002 1.630 1.887 1.630 1.841 43,798 +0.20(+12.41%)
Dec 30, 2002 1.607 1.657 1.607 1.638 40,930 +0.02(+1.43%)
Dec 27, 2002 1.565 1.619 1.565 1.615 122,009 +0.00(+0.24%)
Dec 26, 2002 1.649 1.649 1.611 1.611 21,638 -0.04(-2.33%)
Dec 24, 2002 1.669 1.688 1.649 1.649 13,295 -0.06(-3.37%)
Dec 23, 2002 1.688 1.707 1.688 1.707 48,751 +0.02(+1.14%)
Dec 20, 2002 1.684 1.692 1.669 1.688 28,416 +0.00(+0.00%)
Dec 19, 2002 1.611 1.688 1.611 1.688 43,537 +0.08(+4.76%)
Dec 18, 2002 1.630 1.630 1.611 1.611 23,984 -0.04(-2.33%)
Dec 17, 2002 1.688 1.688 1.649 1.649 25,288 -0.02(-1.15%)
Dec 16, 2002 1.669 1.688 1.592 1.669 66,218 +0.02(+1.16%)
Dec 13, 2002 1.649 1.669 1.649 1.649 46,665 +0.00(+0.00%)
Dec 12, 2002 1.577 1.649 1.577 1.649 33,370 +0.06(+3.86%)
Dec 11, 2002 1.580 1.592 1.573 1.588 17,206 +0.02(+0.98%)
Dec 10, 2002 1.577 1.592 1.573 1.573 25,288 -0.01(-0.49%)
Dec 09, 2002 1.592 1.596 1.577 1.580 11,731 -0.01(-0.72%)
Dec 06, 2002 1.592 1.592 1.577 1.592 41,712 +0.00(+0.00%)
Dec 05, 2002 1.619 1.619 1.592 1.592 6,517 -0.01(-0.72%)
Dec 04, 2002 1.615 1.634 1.553 1.603 42,233 -0.01(-0.71%)
Dec 03, 2002 1.649 1.688 1.615 1.615 26,852 -0.08(-4.75%)
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.