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 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%)
Jan 03, 2005 4.833 4.833 4.645 4.645 60,483 -0.19(-3.89%)
Dec 31, 2004 4.818 4.860 4.814 4.833 31,284 +0.02(+0.32%)
Dec 30, 2004 4.795 4.818 4.795 4.818 11,992 +0.02(+0.40%)
Dec 29, 2004 4.799 4.814 4.795 4.799 9,906 -0.01(-0.16%)
Dec 28, 2004 4.799 4.806 4.795 4.806 68,043 +0.01(+0.16%)
Dec 27, 2004 4.833 4.833 4.795 4.799 9,646 -0.03(-0.71%)
Dec 23, 2004 4.871 4.871 4.833 4.833 22,941 -0.06(-1.18%)
Dec 22, 2004 4.795 4.910 4.795 4.891 22,420 +0.10(+2.16%)
Dec 21, 2004 4.718 4.791 4.718 4.787 14,599 +0.04(+0.81%)
Dec 20, 2004 4.699 4.753 4.699 4.749 9,646 +0.05(+1.06%)
Dec 17, 2004 4.703 4.776 4.699 4.699 15,902 +0.00(+0.00%)
Dec 16, 2004 4.699 4.699 4.699 4.699 7,299 +0.00(+0.00%)
Dec 15, 2004 4.680 4.718 4.680 4.699 6,778 -0.01(-0.16%)
Dec 14, 2004 4.787 4.787 4.707 4.707 2,607 -0.05(-1.05%)
Dec 13, 2004 4.699 4.814 4.699 4.756 15,381 +0.06(+1.22%)
Dec 10, 2004 4.749 4.749 4.699 4.699 7,299 +0.03(+0.57%)
Dec 09, 2004 4.672 4.810 4.660 4.672 27,373 -0.03(-0.65%)
Dec 08, 2004 4.660 4.733 4.660 4.703 5,474 +0.02(+0.49%)
Dec 07, 2004 4.660 4.791 4.660 4.680 34,412 +0.02(+0.41%)
Dec 06, 2004 4.660 4.768 4.660 4.660 16,945 -0.03(-0.65%)
Dec 03, 2004 4.668 4.776 4.668 4.691 9,646 +0.09(+1.92%)
Dec 02, 2004 4.699 4.737 4.603 4.603 29,980 -0.10(-2.04%)
Dec 01, 2004 4.718 4.783 4.691 4.699 25,288 +0.01(+0.25%)
Nov 30, 2004 4.687 4.687 4.660 4.687 7,038 +0.03(+0.58%)
Nov 29, 2004 4.660 4.718 4.660 4.660 13,556 +0.00(+0.00%)
Nov 26, 2004 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Nov 24, 2004 4.607 4.718 4.607 4.660 22,420 +0.06(+1.25%)
Nov 23, 2004 4.660 4.691 4.603 4.603 19,813 -0.06(-1.23%)
Nov 22, 2004 4.664 4.664 4.660 4.660 11,470 +0.00(+0.00%)
Nov 19, 2004 4.660 4.722 4.660 4.660 48,751 +0.00(+0.00%)
Nov 18, 2004 4.603 4.660 4.603 4.660 19,292 +0.06(+1.25%)
Nov 17, 2004 4.591 4.603 4.549 4.603 20,334 +0.00(+0.00%)
Nov 16, 2004 4.526 4.603 4.526 4.603 10,688 +0.02(+0.42%)
Nov 15, 2004 4.622 4.672 4.584 4.584 10,688 -0.02(-0.42%)
Nov 12, 2004 4.603 4.603 4.565 4.603 28,938 +0.02(+0.42%)
Nov 11, 2004 4.603 4.641 4.565 4.584 46,144 +0.06(+1.27%)
Nov 10, 2004 4.572 4.576 4.526 4.526 10,428 -0.02(-0.42%)
Nov 09, 2004 4.480 4.549 4.480 4.545 26,852 +0.06(+1.28%)
Nov 08, 2004 4.473 4.488 4.438 4.488 8,342 +0.05(+1.12%)
Nov 05, 2004 4.695 4.695 4.434 4.438 17,988 -0.11(-2.45%)
Nov 04, 2004 4.607 4.672 4.549 4.549 30,502 -0.09(-1.98%)
Nov 03, 2004 4.680 4.695 4.603 4.641 21,899 +0.04(+0.83%)
Nov 02, 2004 4.622 4.645 4.568 4.603 17,727 -0.08(-1.64%)
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.