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 (%)
Mar 31, 2005 3.318 3.414 3.260 3.414 71,432 +0.04(+1.14%)
Mar 30, 2005 3.452 3.452 3.260 3.375 57,615 -0.12(-3.30%)
Mar 29, 2005 3.702 3.740 3.460 3.491 34,152 -0.25(-6.67%)
Mar 28, 2005 3.771 3.782 3.740 3.740 8,342 -0.03(-0.81%)
Mar 24, 2005 3.759 3.794 3.755 3.771 62,568 -0.03(-0.71%)
Mar 23, 2005 3.817 3.817 3.797 3.797 19,552 +0.02(+0.41%)
Mar 22, 2005 3.740 3.782 3.740 3.782 36,759 +0.02(+0.61%)
Mar 21, 2005 3.832 3.832 3.721 3.759 124,355 -0.04(-1.01%)
Mar 18, 2005 3.740 3.797 3.709 3.797 47,187 +0.00(+0.00%)
Mar 17, 2005 3.817 3.832 3.790 3.797 40,409 -0.03(-0.90%)
Mar 16, 2005 3.778 3.832 3.732 3.832 77,689 +0.02(+0.60%)
Mar 15, 2005 3.805 3.851 3.790 3.809 51,358 -0.03(-0.90%)
Mar 14, 2005 3.874 3.932 3.836 3.843 40,930 +0.03(+0.70%)
Mar 11, 2005 3.859 3.901 3.744 3.817 101,674 -0.12(-3.12%)
Mar 10, 2005 3.932 3.966 3.893 3.939 54,487 -0.05(-1.25%)
Mar 09, 2005 4.047 4.123 3.874 3.989 153,032 -0.25(-5.88%)
Mar 08, 2005 4.565 4.565 4.239 4.239 70,911 -0.40(-8.68%)
Mar 07, 2005 4.637 4.676 4.611 4.641 18,249 +0.01(+0.17%)
Mar 04, 2005 4.545 4.637 4.545 4.634 43,537 +0.03(+0.67%)
Mar 03, 2005 4.603 4.622 4.519 4.603 111,320 +0.00(+0.00%)
Mar 02, 2005 4.411 4.618 4.411 4.603 236,458 +0.19(+4.35%)
Mar 01, 2005 4.334 4.411 4.227 4.411 47,187 +0.04(+0.88%)
Feb 28, 2005 4.392 4.411 4.334 4.373 18,509 +0.04(+0.88%)
Feb 25, 2005 4.258 4.334 4.258 4.334 11,731 +0.07(+1.62%)
Feb 24, 2005 4.334 4.361 4.219 4.265 20,074 -0.11(-2.46%)
Feb 23, 2005 4.296 4.373 4.296 4.373 4,953 +0.04(+0.97%)
Feb 22, 2005 4.334 4.334 4.296 4.331 11,470 -0.03(-0.70%)
Feb 18, 2005 4.296 4.373 4.296 4.361 11,992 +0.05(+1.25%)
Feb 17, 2005 4.227 4.311 4.227 4.308 13,817 +0.08(+2.00%)
Feb 16, 2005 4.281 4.281 4.223 4.223 23,724 -0.06(-1.34%)
Feb 15, 2005 4.239 4.311 4.239 4.281 23,984 -0.02(-0.36%)
Feb 14, 2005 4.377 4.377 4.296 4.296 5,996 -0.08(-1.84%)
Feb 11, 2005 4.430 4.430 4.377 4.377 4,431 -0.02(-0.35%)
Feb 10, 2005 4.334 4.488 4.334 4.392 31,284 +0.06(+1.33%)
Feb 09, 2005 4.496 4.641 4.334 4.334 38,062 -0.15(-3.42%)
Feb 08, 2005 4.273 4.488 4.273 4.488 241,672 +0.26(+6.27%)
Feb 07, 2005 4.334 4.334 4.219 4.223 35,716 -0.17(-3.84%)
Feb 04, 2005 4.434 4.434 4.392 4.392 37,541 -0.05(-1.04%)
Feb 03, 2005 4.415 4.438 4.415 4.438 9,385 +0.01(+0.17%)
Feb 02, 2005 4.411 4.469 4.411 4.430 24,766 -0.04(-0.86%)
Feb 01, 2005 4.285 4.519 4.285 4.469 22,420 +0.09(+2.01%)
Jan 31, 2005 4.430 4.488 4.357 4.380 20,856 -0.11(-2.39%)
Jan 28, 2005 4.488 4.522 4.488 4.488 4,692 +0.02(+0.43%)
Jan 27, 2005 4.584 4.584 4.469 4.469 7,299 -0.13(-2.75%)
Jan 26, 2005 4.595 4.595 4.595 4.595 260 +0.00(+0.00%)
Jan 25, 2005 4.603 4.699 4.595 4.595 25,809 +0.11(+2.39%)
Jan 24, 2005 4.695 4.699 4.453 4.488 9,385 -0.15(-3.31%)
Jan 21, 2005 4.603 4.641 4.603 4.641 12,253 +0.04(+0.92%)
Jan 20, 2005 4.488 4.599 4.488 4.599 20,334 +0.09(+2.04%)
Jan 19, 2005 4.507 4.507 4.476 4.507 19,552 +0.00(+0.00%)
Jan 18, 2005 4.499 4.507 4.488 4.507 26,852 +0.00(+0.00%)
Jan 14, 2005 4.565 4.565 4.488 4.507 24,245 -0.08(-1.84%)
Jan 13, 2005 4.511 4.591 4.507 4.591 11,992 +0.01(+0.17%)
Jan 12, 2005 4.622 4.634 4.511 4.584 50,837 -0.05(-1.16%)
Jan 11, 2005 4.637 4.637 4.626 4.637 3,389 +0.02(+0.33%)
Jan 10, 2005 4.603 4.637 4.580 4.622 4,431 +0.02(+0.42%)
Jan 07, 2005 4.660 4.660 4.603 4.603 5,214 -0.04(-0.83%)
Jan 06, 2005 4.622 4.641 4.622 4.641 7,560 +0.00(+0.00%)
Jan 05, 2005 4.611 4.649 4.611 4.641 6,517 -0.00(-0.08%)
Jan 04, 2005 4.657 4.722 4.645 4.645 4,431 +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.