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 (%)
Aug 31, 2010 8.128 8.174 8.074 8.128 15,676 +0.02(+0.28%)
Aug 30, 2010 8.124 8.151 8.063 8.105 392,030 -0.02(-0.28%)
Aug 27, 2010 8.128 8.128 7.989 8.128 271,261 +0.08(+1.00%)
Aug 26, 2010 7.978 8.047 7.909 8.047 435,082 +0.00(+0.00%)
Aug 25, 2010 7.767 8.047 7.737 8.047 311,488 +0.24(+3.05%)
Aug 24, 2010 7.883 7.925 7.698 7.810 298,396 -0.17(-2.12%)
Aug 23, 2010 7.875 7.994 7.817 7.978 286,380 +0.09(+1.12%)
Aug 20, 2010 7.863 7.898 7.710 7.890 241,182 +0.03(+0.34%)
Aug 19, 2010 7.813 7.879 7.798 7.863 2,015 +0.05(+0.69%)
Aug 18, 2010 7.821 7.848 7.764 7.810 283,473 -0.06(-0.73%)
Aug 17, 2010 7.959 8.013 7.867 7.867 337,879 -0.05(-0.68%)
Aug 16, 2010 7.844 7.948 7.787 7.921 343,445 +0.07(+0.83%)
Aug 13, 2010 7.856 7.871 7.702 7.856 379,115 +0.17(+2.25%)
Aug 12, 2010 7.572 7.714 7.480 7.683 578,000 -0.08(-1.04%)
Aug 11, 2010 7.852 7.925 7.664 7.764 588,048 -0.21(-2.69%)
Aug 10, 2010 8.001 8.055 7.921 7.978 319,012 -0.11(-1.33%)
Aug 09, 2010 8.205 8.212 8.017 8.086 473,163 -0.07(-0.89%)
Aug 06, 2010 8.159 8.163 7.971 8.159 632,930 +0.14(+1.77%)
Aug 05, 2010 7.955 8.055 7.955 8.017 469,388 +0.05(+0.67%)
Aug 04, 2010 8.009 8.047 7.929 7.963 281,356 -0.03(-0.43%)
Aug 03, 2010 7.883 8.009 7.737 7.998 469,474 +0.04(+0.48%)
Aug 02, 2010 7.955 8.017 7.906 7.959 533,967 +0.06(+0.78%)
Jul 30, 2010 7.898 7.898 7.668 7.898 390,239 -0.06(-0.77%)
Jul 29, 2010 7.921 8.001 7.752 7.959 564,086 +0.05(+0.63%)
Jul 28, 2010 7.909 8.036 7.825 7.909 588,157 +0.00(+0.00%)
Jul 27, 2010 8.013 8.051 7.856 7.909 679,607 -0.09(-1.10%)
Jul 26, 2010 8.036 8.055 7.902 7.998 575,143 -0.00(-0.05%)
Jul 23, 2010 7.990 8.036 7.894 8.001 422,201 +0.06(+0.72%)
Jul 22, 2010 7.955 8.009 7.936 7.944 570,909 +0.05(+0.63%)
Jul 21, 2010 7.959 7.998 7.894 7.894 656,537 -0.05(-0.58%)
Jul 20, 2010 7.840 7.955 7.825 7.940 1,381,811 +0.06(+0.78%)
Jul 19, 2010 7.833 7.940 7.767 7.879 442,802 +0.04(+0.49%)
Jul 16, 2010 7.840 7.886 7.798 7.840 503,702 -0.05(-0.58%)
Jul 15, 2010 7.819 7.886 7.767 7.886 468,421 +0.09(+1.13%)
Jul 14, 2010 7.760 7.844 7.755 7.798 454,768 +0.02(+0.20%)
Jul 13, 2010 7.718 7.836 7.675 7.783 587,667 +0.15(+1.96%)
Jul 12, 2010 7.687 7.727 7.606 7.633 402,614 -0.04(-0.55%)
Jul 09, 2010 7.675 7.729 7.633 7.675 313,026 +0.02(+0.30%)
Jul 08, 2010 7.664 7.710 7.576 7.652 384,944 -0.02(-0.20%)
Jul 07, 2010 7.342 7.668 7.342 7.668 399,551 +0.32(+4.39%)
Jul 06, 2010 7.445 7.498 7.288 7.346 262,322 -0.06(-0.78%)
Jul 02, 2010 7.403 7.463 7.334 7.403 258,560 +0.00(+0.00%)
Jul 01, 2010 7.273 7.403 7.069 7.403 582,628 +0.06(+0.78%)
Jun 30, 2010 7.265 7.369 7.204 7.346 415,060 +0.11(+1.48%)
Jun 29, 2010 7.395 7.395 7.204 7.238 550,410 -0.26(-3.48%)
Jun 25, 2010 7.499 7.576 7.338 7.499 319,619 +0.10(+1.30%)
Jun 24, 2010 7.311 7.457 7.242 7.403 242,876 +0.08(+1.05%)
Jun 23, 2010 7.392 7.407 7.246 7.326 388,685 -0.11(-1.47%)
Jun 22, 2010 7.357 7.568 7.334 7.436 306,120 +0.09(+1.23%)
Jun 21, 2010 7.472 7.537 7.346 7.346 434,610 -0.05(-0.67%)
Jun 18, 2010 7.395 7.464 7.384 7.395 295,572 -0.02(-0.31%)
Jun 17, 2010 7.476 7.476 7.372 7.418 214,384 -0.03(-0.36%)
Jun 16, 2010 7.392 7.476 7.342 7.445 338,632 +0.04(+0.52%)
Jun 15, 2010 7.315 7.453 7.303 7.407 317,633 +0.10(+1.42%)
Jun 14, 2010 7.269 7.464 7.269 7.303 607,230 +0.01(+0.11%)
Jun 11, 2010 7.050 7.319 7.050 7.296 442,601 +0.20(+2.87%)
Jun 10, 2010 6.958 7.119 6.908 7.092 358,138 +0.20(+2.95%)
Jun 09, 2010 6.962 6.962 6.885 6.889 371,617 -0.01(-0.17%)
Jun 08, 2010 6.966 7.066 6.885 6.901 403,991 -0.03(-0.39%)
Jun 07, 2010 6.973 7.067 6.901 6.927 298,745 -0.03(-0.39%)
Jun 04, 2010 6.954 7.046 6.785 6.954 178,991 -0.05(-0.77%)
Jun 03, 2010 6.916 7.019 6.835 7.008 369,515 +0.12(+1.73%)
Jun 02, 2010 6.789 6.931 6.314 6.889 226,694 +0.00(+0.00%)
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.