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 (%)
Jan 30, 2009 4.223 4.239 4.093 4.158 0 -0.21(-4.75%)
Jan 29, 2009 4.357 4.411 4.304 4.365 442,585 -0.01(-0.18%)
Jan 28, 2009 4.219 4.396 4.204 4.373 477,009 +0.15(+3.64%)
Jan 27, 2009 4.204 4.384 4.146 4.219 308,318 +0.05(+1.20%)
Jan 26, 2009 4.089 4.300 4.089 4.169 310,888 +0.11(+2.74%)
Jan 23, 2009 4.143 4.219 4.058 4.058 237,818 -0.15(-3.64%)
Jan 22, 2009 4.070 4.219 4.012 4.212 289,461 +0.15(+3.58%)
Jan 21, 2009 4.123 4.204 3.970 4.066 377,167 +0.19(+4.95%)
Jan 20, 2009 4.097 4.331 3.847 3.874 380,045 -0.32(-7.59%)
Jan 16, 2009 4.423 4.423 3.989 4.192 0 -0.03(-0.64%)
Jan 15, 2009 4.031 4.219 3.817 4.219 364,202 +0.12(+2.80%)
Jan 14, 2009 4.123 4.315 4.104 4.104 259,725 -0.23(-5.39%)
Jan 13, 2009 4.411 4.530 4.319 4.338 263,972 -0.05(-1.14%)
Jan 12, 2009 4.465 4.507 4.185 4.388 282,477 -0.02(-0.52%)
Jan 09, 2009 4.242 4.480 4.135 4.411 267,546 +0.26(+6.38%)
Jan 08, 2009 3.840 4.296 3.836 4.146 396,399 -0.02(-0.37%)
Jan 07, 2009 4.273 4.273 3.855 4.162 302,262 -0.06(-1.36%)
Jan 06, 2009 4.239 4.254 3.939 4.219 618,565 +0.29(+7.42%)
Jan 05, 2009 3.832 4.016 3.740 3.928 745,090 +0.18(+4.92%)
Jan 02, 2009 3.375 3.797 3.372 3.744 0 +0.41(+12.34%)
Jan 01, 2009 3.161 3.410 3.107 3.333 0 +0.00(+0.00%)
Dec 31, 2008 3.161 3.410 3.107 3.333 438,409 +0.18(+5.57%)
Dec 30, 2008 2.804 3.214 2.762 3.157 602,277 +0.36(+13.05%)
Dec 29, 2008 3.260 3.260 2.746 2.792 693,614 -0.27(-8.77%)
Dec 26, 2008 2.888 3.253 2.881 3.061 0 +0.18(+6.40%)
Dec 24, 2008 2.896 2.911 2.804 2.877 617,155 +0.00(+0.13%)
Dec 23, 2008 3.069 3.069 2.804 2.873 2,169,110 -0.20(-6.37%)
Dec 22, 2008 3.364 3.452 2.992 3.069 649,068 -0.23(-6.98%)
Dec 19, 2008 3.356 3.471 3.295 3.299 296,787 -0.08(-2.27%)
Dec 18, 2008 3.452 3.571 3.360 3.375 320,490 -0.12(-3.40%)
Dec 17, 2008 3.303 3.510 3.249 3.494 347,585 +0.15(+4.47%)
Dec 16, 2008 3.356 3.391 3.222 3.345 173,711 +0.03(+0.81%)
Dec 15, 2008 3.391 3.487 3.203 3.318 230,584 -0.07(-1.93%)
Dec 12, 2008 3.234 3.418 3.191 3.383 0 +0.00(+0.00%)
Dec 11, 2008 3.418 3.529 3.372 3.383 300,966 -0.07(-1.89%)
Dec 10, 2008 3.460 3.548 3.352 3.448 375,997 +0.13(+3.93%)
Dec 09, 2008 3.272 3.479 3.272 3.318 266,759 -0.07(-2.15%)
Dec 08, 2008 3.303 3.452 3.180 3.391 228,884 +0.02(+0.68%)
Dec 05, 2008 3.452 3.452 3.253 3.368 0 -0.16(-4.57%)
Dec 04, 2008 3.575 3.778 3.529 3.529 266,454 -0.23(-6.12%)
Dec 03, 2008 3.663 3.874 3.648 3.759 157,553 +0.04(+1.03%)
Dec 02, 2008 3.640 3.759 3.548 3.721 227,617 +0.16(+4.53%)
Dec 01, 2008 3.893 3.936 3.548 3.560 253,122 -0.33(-8.57%)
Nov 28, 2008 3.721 3.893 3.556 3.893 153,051 +0.17(+4.53%)
Nov 26, 2008 3.728 3.790 3.280 3.725 319,593 +0.27(+7.77%)
Nov 25, 2008 3.349 3.625 3.264 3.456 497,792 +0.18(+5.38%)
Nov 24, 2008 2.838 3.368 2.800 3.280 507,076 +0.41(+14.30%)
Nov 21, 2008 2.950 2.950 2.555 2.869 371,288 +0.06(+2.05%)
Nov 20, 2008 2.861 2.942 2.463 2.812 415,264 -0.13(-4.43%)
Nov 19, 2008 3.184 3.203 2.892 2.942 349,319 -0.20(-6.46%)
Nov 18, 2008 3.310 3.310 3.069 3.145 338,432 -0.15(-4.54%)
Nov 17, 2008 3.483 3.721 3.203 3.295 365,654 -0.12(-3.59%)
Nov 14, 2008 3.652 3.671 3.414 3.418 0 -0.20(-5.41%)
Nov 13, 2008 3.955 3.955 3.375 3.613 801,334 -0.05(-1.36%)
Nov 12, 2008 3.947 3.947 3.583 3.663 310,680 -0.26(-6.74%)
Nov 11, 2008 4.123 4.143 3.836 3.928 245,460 -0.23(-5.62%)
Nov 10, 2008 4.657 4.657 4.162 4.162 297,749 -0.14(-3.21%)
Nov 07, 2008 4.361 4.603 4.258 4.300 0 +0.05(+1.08%)
Nov 06, 2008 4.169 4.526 4.097 4.254 224,585 -0.20(-4.40%)
Nov 05, 2008 4.645 4.683 4.430 4.449 242,540 -0.20(-4.29%)
Nov 04, 2008 4.980 5.044 4.611 4.649 268,790 -0.26(-5.31%)
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.