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, 2007 7.388 7.614 7.388 7.537 36,759 +0.12(+1.55%)
Feb 27, 2007 7.518 7.568 7.292 7.422 63,090 -0.10(-1.28%)
Feb 26, 2007 7.518 7.556 7.273 7.518 118,945 +0.00(+0.00%)
Feb 23, 2007 7.499 7.576 7.292 7.518 63,350 +0.12(+1.55%)
Feb 22, 2007 7.376 7.500 7.261 7.403 82,643 +0.02(+0.31%)
Feb 21, 2007 7.330 7.380 7.197 7.380 40,930 -0.13(-1.79%)
Feb 20, 2007 7.556 7.556 7.369 7.514 70,911 -0.05(-0.61%)
Feb 16, 2007 7.514 7.576 7.480 7.560 29,980 +0.08(+1.03%)
Feb 15, 2007 7.560 7.610 7.480 7.484 26,852 -0.09(-1.22%)
Feb 14, 2007 7.622 7.622 7.537 7.576 39,626 -0.02(-0.20%)
Feb 13, 2007 7.633 7.633 7.556 7.591 13,295 +0.02(+0.20%)
Feb 12, 2007 7.614 7.668 7.576 7.576 98,285 -0.08(-1.00%)
Feb 09, 2007 7.652 7.660 7.530 7.652 27,895 -0.01(-0.10%)
Feb 08, 2007 7.622 7.668 7.576 7.660 13,817 +0.02(+0.30%)
Feb 07, 2007 7.576 7.672 7.576 7.637 42,755 -0.00(-0.05%)
Feb 06, 2007 7.595 7.660 7.576 7.641 123,312 +0.05(+0.64%)
Feb 05, 2007 7.610 7.644 7.583 7.592 203,088 -0.02(-0.24%)
Feb 02, 2007 7.587 7.668 7.556 7.610 30,763 +0.03(+0.35%)
Feb 01, 2007 7.522 7.637 7.522 7.583 17,206 -0.01(-0.15%)
Jan 31, 2007 7.668 7.668 7.495 7.595 118,098 +0.00(+0.00%)
Jan 30, 2007 7.652 7.652 7.541 7.595 33,630 -0.03(-0.40%)
Jan 29, 2007 7.606 7.672 7.564 7.626 93,592 +0.11(+1.43%)
Jan 26, 2007 7.556 7.614 7.484 7.518 34,673 -0.04(-0.51%)
Jan 25, 2007 7.499 7.603 7.484 7.556 50,315 +0.08(+1.03%)
Jan 24, 2007 7.453 7.533 7.453 7.480 79,514 +0.00(+0.00%)
Jan 23, 2007 7.484 7.579 7.468 7.480 162,939 +0.00(+0.00%)
Jan 22, 2007 7.583 7.583 7.415 7.480 43,016 -0.01(-0.10%)
Jan 19, 2007 7.445 7.564 7.445 7.487 37,019 +0.01(+0.13%)
Jan 18, 2007 7.484 7.487 7.441 7.478 204,652 -0.03(-0.39%)
Jan 17, 2007 7.514 7.576 7.480 7.507 51,879 +0.03(+0.36%)
Jan 16, 2007 7.407 7.518 7.354 7.480 144,429 -0.02(-0.25%)
Jan 12, 2007 7.407 7.568 7.330 7.498 65,436 +0.18(+2.40%)
Jan 11, 2007 7.288 7.326 7.288 7.322 46,926 -0.01(-0.16%)
Jan 10, 2007 7.365 7.365 7.326 7.334 19,552 -0.03(-0.42%)
Jan 09, 2007 7.365 7.464 7.269 7.365 81,860 -0.04(-0.57%)
Jan 08, 2007 7.234 7.514 7.234 7.407 145,733 +0.08(+1.15%)
Jan 05, 2007 7.579 7.579 7.269 7.322 81,860 -0.17(-2.30%)
Jan 04, 2007 7.480 7.545 7.441 7.495 62,568 -0.00(-0.05%)
Jan 03, 2007 7.403 7.629 7.365 7.499 143,386 +0.03(+0.36%)
Dec 29, 2006 7.403 7.633 7.342 7.472 84,207 +0.09(+1.19%)
Dec 28, 2006 7.441 7.441 7.288 7.384 13,817 -0.08(-1.03%)
Dec 27, 2006 7.441 7.564 7.441 7.461 22,159 +0.04(+0.52%)
Dec 26, 2006 7.480 7.549 7.403 7.422 7,560 -0.01(-0.15%)
Dec 22, 2006 7.468 7.491 7.334 7.434 19,552 -0.03(-0.41%)
Dec 21, 2006 7.395 7.464 7.288 7.464 24,506 +0.07(+0.99%)
Dec 20, 2006 7.599 7.668 7.349 7.392 75,604 -0.15(-1.98%)
Dec 19, 2006 7.614 7.626 7.537 7.541 26,591 -0.10(-1.31%)
Dec 18, 2006 7.660 7.660 7.622 7.641 20,334 -0.03(-0.35%)
Dec 15, 2006 7.691 7.691 7.572 7.668 49,012 +0.00(+0.00%)
Dec 14, 2006 7.599 7.668 7.599 7.668 17,206 +0.00(+0.02%)
Dec 13, 2006 7.748 7.883 7.576 7.666 29,459 -0.01(-0.17%)
Dec 12, 2006 7.672 7.733 7.652 7.679 76,386 -0.11(-1.38%)
Dec 11, 2006 383.58 7.787 7.576 7.787 132,958 +0.15(+2.01%)
Dec 08, 2006 7.821 7.821 7.633 7.633 51,619 -0.05(-0.60%)
Dec 07, 2006 7.672 7.921 7.634 7.679 172,846 +0.03(+0.45%)
Dec 06, 2006 7.553 7.683 7.549 7.645 59,701 +0.05(+0.66%)
Dec 05, 2006 7.633 7.683 7.484 7.595 49,272 +0.12(+1.54%)
Dec 04, 2006 7.457 7.503 7.365 7.480 108,191 -0.03(-0.36%)
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.