Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

13.35 +0.10 (+0.75%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 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 (%)
Apr 30, 2007 11.45 11.68 11.24 11.66 375,413 +0.20(+1.71%)
Apr 27, 2007 10.33 11.51 10.31 11.47 899,687 +1.25(+12.24%)
Apr 26, 2007 8.945 10.74 8.945 10.22 1,193,761 +1.69(+19.78%)
Apr 25, 2007 8.373 8.607 8.228 8.531 71,954 +0.15(+1.79%)
Apr 24, 2007 8.404 8.439 8.247 8.381 44,058 -0.05(-0.59%)
Apr 23, 2007 8.400 8.477 8.370 8.431 28,938 -0.01(-0.09%)
Apr 20, 2007 8.462 8.500 8.159 8.439 76,125 +0.00(+0.00%)
Apr 19, 2007 8.293 8.561 7.863 8.439 149,122 +0.02(+0.23%)
Apr 18, 2007 7.802 8.439 7.802 8.420 105,584 +0.44(+5.53%)
Apr 17, 2007 7.940 8.067 7.940 7.978 61,786 +0.12(+1.46%)
Apr 16, 2007 7.971 7.978 7.813 7.863 85,250 -0.06(-0.73%)
Apr 13, 2007 7.936 7.955 7.921 7.921 31,545 -0.03(-0.41%)
Apr 12, 2007 7.906 7.959 7.767 7.954 105,063 -0.01(-0.17%)
Apr 11, 2007 7.921 8.105 7.675 7.967 65,175 -0.14(-1.75%)
Apr 10, 2007 8.132 8.170 7.990 8.109 95,156 -0.05(-0.61%)
Apr 09, 2007 8.381 8.466 8.151 8.159 77,168 -0.29(-3.45%)
Apr 05, 2007 8.278 8.615 8.189 8.450 81,078 +0.24(+2.94%)
Apr 04, 2007 8.232 8.243 8.159 8.209 13,556 +0.04(+0.52%)
Apr 03, 2007 8.189 8.205 8.159 8.166 109,234 -0.02(-0.28%)
Apr 02, 2007 8.143 8.255 8.113 8.189 180,667 +0.00(+0.05%)
Mar 30, 2007 8.174 8.193 7.921 8.186 76,907 +0.01(+0.14%)
Mar 29, 2007 8.266 8.285 8.174 8.174 46,405 -0.03(-0.33%)
Mar 28, 2007 8.159 8.251 8.136 8.201 56,051 +0.07(+0.90%)
Mar 27, 2007 8.105 8.408 8.105 8.128 257,575 -0.00(-0.05%)
Mar 26, 2007 8.224 8.224 8.113 8.132 85,771 -0.00(-0.05%)
Mar 23, 2007 8.247 8.247 8.113 8.136 128,005 -0.11(-1.35%)
Mar 22, 2007 8.174 8.247 8.093 8.247 105,063 +0.12(+1.42%)
Mar 21, 2007 8.243 8.368 8.120 8.132 135,565 -0.10(-1.26%)
Mar 20, 2007 8.143 8.304 8.132 8.235 141,301 +0.08(+1.04%)
Mar 19, 2007 8.151 8.170 7.913 8.151 146,254 +0.00(+0.00%)
Mar 16, 2007 7.806 8.443 7.806 8.151 192,659 +0.29(+3.66%)
Mar 15, 2007 7.898 7.898 7.806 7.863 86,814 +0.07(+0.94%)
Mar 14, 2007 7.863 7.883 7.752 7.790 122,269 -0.07(-0.93%)
Mar 13, 2007 7.917 7.994 7.790 7.863 71,693 -0.05(-0.68%)
Mar 12, 2007 7.733 7.978 7.672 7.917 80,557 +0.25(+3.20%)
Mar 09, 2007 7.346 7.672 7.346 7.672 137,651 +0.29(+3.90%)
Mar 08, 2007 7.334 7.384 7.334 7.384 69,607 +0.05(+0.68%)
Mar 07, 2007 7.292 7.407 7.265 7.334 67,261 +0.04(+0.58%)
Mar 06, 2007 7.250 7.365 7.250 7.292 38,584 +0.02(+0.32%)
Mar 05, 2007 7.441 7.441 7.219 7.269 203,348 -0.21(-2.77%)
Mar 02, 2007 7.438 7.476 7.403 7.476 14,077 +0.00(+0.00%)
Mar 01, 2007 7.541 7.541 7.388 7.476 68,825 -0.06(-0.81%)
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%)
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.