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 (%)
Sep 30, 2022 8.351 8.643 8.278 8.379 507,294 -0.05(-0.54%)
Sep 29, 2022 8.579 8.588 8.206 8.424 432,218 -0.26(-2.94%)
Sep 28, 2022 8.542 8.975 8.533 8.679 1,558,936 +0.20(+2.36%)
Sep 27, 2022 8.542 8.820 8.451 8.479 925,722 +0.11(+1.31%)
Sep 26, 2022 9.125 9.162 8.333 8.369 822,813 -0.66(-7.27%)
Sep 23, 2022 9.481 9.481 8.852 9.025 513,720 -0.74(-7.56%)
Sep 22, 2022 10.23 10.33 9.617 9.763 507,416 -0.45(-4.37%)
Sep 21, 2022 10.76 10.83 10.16 10.21 197,691 -0.43(-4.02%)
Sep 20, 2022 10.40 10.65 10.23 10.64 207,827 +0.12(+1.13%)
Sep 19, 2022 10.15 10.57 10.13 10.52 166,825 +0.20(+1.94%)
Sep 16, 2022 10.39 10.45 10.18 10.32 863,831 -0.24(-2.24%)
Sep 15, 2022 10.82 11.00 10.54 10.56 351,995 -0.44(-3.98%)
Sep 14, 2022 10.79 11.27 10.79 10.99 257,192 +0.20(+1.86%)
Sep 13, 2022 11.03 11.24 10.72 10.79 281,043 -0.42(-3.74%)
Sep 12, 2022 10.97 11.21 10.94 11.21 248,949 +0.26(+2.33%)
Sep 09, 2022 10.85 11.06 10.74 10.96 884,353 +0.25(+2.38%)
Sep 08, 2022 10.51 10.70 10.26 10.70 567,371 +0.14(+1.29%)
Sep 07, 2022 10.05 10.56 10.05 10.56 436,117 +0.31(+3.02%)
Sep 06, 2022 10.56 10.56 10.16 10.25 368,649 -0.25(-2.34%)
Sep 02, 2022 10.62 10.72 10.37 10.50 286,996 +0.21(+2.03%)
Sep 01, 2022 10.51 10.67 9.972 10.29 522,965 -0.25(-2.42%)
Aug 31, 2022 10.28 10.81 10.25 10.55 549,517 +0.05(+0.52%)
Aug 30, 2022 10.88 11.04 10.49 10.49 504,883 -0.54(-4.87%)
Aug 29, 2022 11.03 11.17 10.87 11.03 498,162 -0.14(-1.22%)
Aug 26, 2022 11.48 11.48 11.04 11.17 585,657 -0.43(-3.69%)
Aug 25, 2022 11.53 11.65 11.24 11.59 605,469 +0.12(+1.03%)
Aug 24, 2022 11.20 11.52 11.05 11.47 631,529 +0.31(+2.77%)
Aug 23, 2022 10.75 11.24 10.59 11.17 589,887 +0.61(+5.78%)
Aug 22, 2022 10.47 10.86 10.34 10.56 799,573 +0.02(+0.17%)
Aug 19, 2022 10.35 10.82 10.32 10.54 559,586 -0.05(-0.52%)
Aug 18, 2022 10.11 11.07 10.03 10.59 641,266 +0.62(+6.21%)
Aug 17, 2022 9.991 10.11 9.754 9.972 522,652 -0.11(-1.08%)
Aug 16, 2022 9.572 10.11 9.572 10.08 476,785 +0.52(+5.43%)
Aug 15, 2022 9.144 9.617 9.052 9.562 435,413 +0.05(+0.57%)
Aug 12, 2022 9.544 9.599 9.253 9.508 557,008 +0.00(+0.00%)
Aug 11, 2022 9.526 9.808 9.380 9.508 654,340 +0.15(+1.56%)
Aug 10, 2022 9.244 9.490 9.153 9.362 646,700 +0.20(+2.19%)
Aug 09, 2022 9.016 9.262 9.016 9.162 276,647 +0.20(+2.24%)
Aug 08, 2022 8.788 9.189 8.788 8.961 789,317 +0.26(+2.93%)
Aug 05, 2022 8.624 8.770 8.351 8.706 491,871 +0.17(+2.03%)
Aug 04, 2022 9.025 9.116 8.479 8.533 747,175 -0.45(-4.97%)
Aug 03, 2022 9.380 9.465 8.980 8.980 562,382 -0.36(-3.80%)
Aug 02, 2022 9.244 9.426 9.098 9.335 499,334 -0.02(-0.19%)
Aug 01, 2022 9.189 9.380 8.820 9.353 806,678 +0.26(+2.80%)
Jul 29, 2022 9.289 9.508 9.062 9.098 1,974,666 -0.01(-0.10%)
Jul 28, 2022 8.206 9.289 8.187 9.107 2,096,486 +1.32(+16.96%)
Jul 27, 2022 7.599 7.966 7.438 7.787 1,427,507 +0.30(+4.07%)
Jul 26, 2022 7.491 7.706 7.464 7.482 529,993 +0.03(+0.36%)
Jul 25, 2022 7.259 7.590 7.169 7.455 754,874 +0.29(+4.00%)
Jul 22, 2022 7.267 7.438 7.106 7.169 231,162 -0.14(-1.96%)
Jul 21, 2022 7.321 7.366 7.151 7.312 209,586 -0.10(-1.33%)
Jul 20, 2022 7.482 7.563 7.259 7.411 527,747 -0.08(-1.08%)
Jul 19, 2022 7.384 7.536 7.285 7.491 243,073 +0.14(+1.95%)
Jul 18, 2022 7.357 7.527 7.223 7.348 791,758 +0.12(+1.61%)
Jul 15, 2022 7.312 7.312 7.124 7.232 226,195 +0.08(+1.13%)
Jul 14, 2022 7.178 7.267 7.044 7.151 322,893 -0.23(-3.15%)
Jul 13, 2022 7.017 7.396 7.017 7.384 923,911 +0.35(+4.96%)
Jul 12, 2022 7.008 7.218 6.981 7.035 388,619 -0.13(-1.75%)
Jul 11, 2022 7.259 7.321 6.999 7.160 916,760 -0.18(-2.44%)
Jul 08, 2022 7.608 7.652 7.160 7.339 916,213 -0.23(-3.07%)
Jul 07, 2022 7.402 7.813 7.388 7.572 833,903 +0.40(+5.62%)
Jul 06, 2022 7.223 7.415 6.981 7.169 919,935 -0.16(-2.20%)
Jul 05, 2022 7.357 7.429 7.071 7.330 1,101,696 -0.16(-2.15%)
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.