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 (%)
Feb 29, 2008 8.247 8.350 8.228 8.247 159,550 -0.13(-1.56%)
Feb 28, 2008 8.408 8.439 8.243 8.377 101,291 -0.04(-0.46%)
Feb 27, 2008 8.489 8.489 8.247 8.416 120,445 +0.04(+0.46%)
Feb 26, 2008 8.400 8.486 8.251 8.377 86,292 -0.07(-0.86%)
Feb 25, 2008 8.400 8.481 8.205 8.450 183,138 +0.25(+3.04%)
Feb 22, 2008 8.220 8.220 8.113 8.201 63,611 -0.02(-0.23%)
Feb 21, 2008 8.458 8.565 8.220 8.220 167,958 -0.15(-1.74%)
Feb 20, 2008 8.247 8.420 8.166 8.366 233,851 +0.18(+2.25%)
Feb 19, 2008 8.063 8.243 8.055 8.182 113,666 +0.05(+0.61%)
Feb 18, 2008 8.170 8.170 8.055 8.132 0 +0.00(+0.00%)
Feb 15, 2008 8.170 8.170 8.055 8.132 123,834 +0.00(+0.05%)
Feb 14, 2008 7.925 8.170 7.434 8.128 519,582 +0.26(+3.37%)
Feb 13, 2008 7.978 7.978 7.710 7.863 174,898 +0.08(+1.03%)
Feb 12, 2008 7.829 7.921 7.675 7.783 116,534 -0.07(-0.88%)
Feb 11, 2008 7.794 7.967 7.794 7.852 204,717 -0.10(-1.25%)
Feb 08, 2008 8.078 8.209 7.863 7.952 623,302 -0.07(-0.91%)
Feb 07, 2008 7.825 8.128 7.721 8.024 198,656 +0.07(+0.82%)
Feb 06, 2008 8.055 8.293 7.844 7.959 84,989 -0.03(-0.38%)
Feb 05, 2008 8.258 8.258 7.587 7.990 573,599 -0.29(-3.48%)
Feb 04, 2008 8.339 8.343 8.205 8.278 393,401 -0.06(-0.69%)
Feb 01, 2008 7.767 8.358 7.767 8.335 394,845 +0.12(+1.45%)
Jan 31, 2008 8.247 8.343 8.055 8.216 134,001 +0.03(+0.33%)
Jan 30, 2008 8.209 8.266 8.120 8.189 279,213 -0.01(-0.14%)
Jan 29, 2008 8.324 8.343 8.093 8.201 271,653 +0.00(+0.05%)
Jan 28, 2008 8.258 8.343 8.101 8.197 47,448 -0.15(-1.75%)
Jan 25, 2008 8.400 8.458 8.209 8.343 82,121 -0.05(-0.64%)
Jan 24, 2008 8.339 8.481 8.247 8.397 236,458 +0.02(+0.23%)
Jan 23, 2008 8.182 8.512 7.982 8.377 474,219 -0.22(-2.59%)
Jan 22, 2008 8.178 8.707 5.781 8.600 313,952 +0.09(+1.08%)
Jan 21, 2008 8.565 8.707 8.439 8.508 0 +0.00(+0.00%)
Jan 18, 2008 8.565 8.707 8.439 8.508 311,279 -0.07(-0.76%)
Jan 17, 2008 8.757 8.757 8.477 8.573 150,165 -0.12(-1.41%)
Jan 16, 2008 8.654 8.980 8.654 8.696 273,869 -0.16(-1.82%)
Jan 15, 2008 8.876 9.068 8.627 8.857 111,841 -0.10(-1.16%)
Jan 14, 2008 8.822 8.991 8.822 8.960 52,140 +0.17(+1.92%)
Jan 11, 2008 8.949 9.045 8.753 8.792 66,088 -0.10(-1.16%)
Jan 10, 2008 8.838 9.060 8.834 8.895 79,775 -0.06(-0.69%)
Jan 09, 2008 9.014 9.052 8.957 8.957 173,107 -0.02(-0.21%)
Jan 08, 2008 8.880 9.198 8.880 8.976 91,246 +0.04(+0.43%)
Jan 07, 2008 9.206 9.206 8.730 8.937 276,997 -0.23(-2.55%)
Jan 04, 2008 9.286 9.589 9.056 9.171 153,554 -0.30(-3.12%)
Jan 03, 2008 9.401 9.490 9.210 9.467 131,803 +0.09(+0.98%)
Jan 02, 2008 9.052 9.394 9.052 9.375 224,465 +0.36(+4.00%)
Jan 01, 2008 9.052 9.121 8.630 9.014 0 +0.00(+0.00%)
Dec 31, 2007 9.052 9.121 8.630 9.014 582,802 -0.03(-0.30%)
Dec 28, 2007 9.168 9.417 9.041 9.041 267,742 -0.17(-1.83%)
Dec 27, 2007 9.302 9.582 9.014 9.210 353,253 -0.01(-0.12%)
Dec 26, 2007 9.693 9.693 9.014 9.221 401,744 -0.27(-2.87%)
Dec 24, 2007 9.574 9.597 9.394 9.494 141,301 -0.04(-0.44%)
Dec 21, 2007 9.513 9.586 9.413 9.536 179,885 +0.03(+0.32%)
Dec 20, 2007 9.513 9.582 9.221 9.505 107,409 +0.01(+0.12%)
Dec 19, 2007 9.317 9.589 9.121 9.494 226,293 +0.09(+0.94%)
Dec 18, 2007 9.609 9.628 9.217 9.405 253,925 +0.01(+0.08%)
Dec 17, 2007 9.586 9.685 9.110 9.398 330,832 -0.14(-1.45%)
Dec 14, 2007 9.398 9.593 9.168 9.536 170,239 +0.17(+1.80%)
Dec 13, 2007 9.589 9.620 9.336 9.367 379,062 -0.22(-2.28%)
Dec 12, 2007 9.728 9.839 8.937 9.586 404,416 -0.01(-0.08%)
Dec 11, 2007 9.425 9.954 9.263 9.593 797,752 +0.02(+0.16%)
Dec 10, 2007 9.589 9.589 9.206 9.578 308,438 -0.05(-0.52%)
Dec 07, 2007 9.582 9.681 8.630 9.628 579,283 +0.11(+1.13%)
Dec 06, 2007 9.083 9.770 9.033 9.520 2,275,680 +0.44(+4.81%)
Dec 05, 2007 8.435 9.490 8.435 9.083 8,777,365 +0.64(+7.64%)
Dec 04, 2007 8.864 8.864 8.132 8.439 584,731 -0.17(-1.96%)
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.