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 (%)
Jul 29, 2005 4.208 4.430 4.208 4.319 11,210 +0.15(+3.59%)
Jul 28, 2005 4.123 4.212 4.123 4.169 14,860 +0.00(+0.00%)
Jul 27, 2005 4.315 4.315 4.120 4.169 34,934 -0.21(-4.82%)
Jul 26, 2005 4.396 4.415 4.315 4.380 46,144 +0.02(+0.35%)
Jul 25, 2005 4.315 4.542 4.315 4.365 40,148 +0.05(+1.25%)
Jul 22, 2005 4.315 4.315 4.296 4.311 20,595 +0.07(+1.63%)
Jul 21, 2005 4.411 4.411 4.242 4.242 14,860 -0.17(-3.83%)
Jul 20, 2005 4.354 4.419 4.334 4.411 50,315 +0.12(+2.68%)
Jul 19, 2005 4.162 4.315 4.162 4.296 29,459 +0.13(+3.04%)
Jul 18, 2005 4.047 4.169 4.047 4.169 36,237 +0.14(+3.52%)
Jul 15, 2005 4.066 4.085 4.024 4.028 33,630 +0.01(+0.19%)
Jul 14, 2005 4.031 4.077 4.020 4.020 9,646 +0.03(+0.67%)
Jul 13, 2005 4.066 4.077 3.905 3.993 32,066 -0.13(-3.16%)
Jul 12, 2005 4.104 4.123 4.008 4.123 44,841 +0.04(+0.94%)
Jul 11, 2005 4.219 4.246 4.066 4.085 49,272 -0.10(-2.38%)
Jul 08, 2005 4.024 4.219 4.024 4.185 42,755 +0.16(+4.00%)
Jul 07, 2005 3.932 4.028 3.916 4.024 32,587 +0.15(+3.96%)
Jul 06, 2005 3.663 3.928 3.663 3.870 70,129 +0.17(+4.56%)
Jul 05, 2005 3.625 3.702 3.625 3.702 13,556 +0.07(+1.79%)
Jul 01, 2005 3.606 3.636 3.583 3.636 41,973 +0.03(+0.96%)
Jun 30, 2005 3.606 3.606 3.586 3.602 1,824 -0.05(-1.26%)
Jun 29, 2005 3.682 3.721 3.632 3.648 20,334 -0.03(-0.94%)
Jun 28, 2005 3.759 3.774 3.682 3.682 35,194 -0.06(-1.54%)
Jun 27, 2005 3.506 3.744 3.506 3.740 69,347 +0.28(+8.21%)
Jun 24, 2005 3.521 3.521 3.456 3.456 6,517 -0.07(-2.07%)
Jun 23, 2005 3.491 3.529 3.491 3.529 10,428 +0.02(+0.55%)
Jun 22, 2005 3.491 3.544 3.452 3.510 32,848 -0.02(-0.54%)
Jun 21, 2005 3.563 3.567 3.452 3.529 26,591 -0.04(-1.08%)
Jun 20, 2005 3.567 3.567 3.529 3.567 3,128 +0.00(+0.00%)
Jun 17, 2005 3.491 3.567 3.491 3.567 17,988 +0.01(+0.32%)
Jun 16, 2005 3.567 3.583 3.533 3.556 23,202 -0.01(-0.32%)
Jun 15, 2005 3.575 3.606 3.567 3.567 28,677 -0.02(-0.53%)
Jun 14, 2005 3.491 3.586 3.487 3.586 49,012 +0.08(+2.19%)
Jun 13, 2005 3.529 3.529 3.510 3.510 3,649 -0.04(-1.08%)
Jun 10, 2005 3.602 3.606 3.548 3.548 29,720 -0.08(-2.12%)
Jun 09, 2005 3.644 3.644 3.563 3.625 88,117 -0.12(-3.08%)
Jun 08, 2005 3.544 3.778 3.544 3.740 55,269 +0.23(+6.56%)
Jun 07, 2005 3.433 3.510 3.375 3.510 11,992 +0.06(+1.67%)
Jun 06, 2005 3.433 3.471 3.433 3.452 5,735 +0.00(+0.00%)
Jun 03, 2005 3.491 3.571 3.433 3.452 26,852 -0.06(-1.64%)
Jun 02, 2005 3.560 3.567 3.510 3.510 15,120 -0.08(-2.14%)
Jun 01, 2005 3.567 3.602 3.567 3.586 7,038 -0.02(-0.53%)
May 31, 2005 3.606 3.606 3.548 3.606 9,385 +0.01(+0.32%)
May 27, 2005 3.548 3.594 3.517 3.594 589,711 +0.10(+2.97%)
May 26, 2005 3.579 3.586 3.491 3.491 15,381 -0.13(-3.60%)
May 25, 2005 3.567 3.621 3.491 3.621 16,424 +0.02(+0.43%)
May 24, 2005 3.682 3.682 3.606 3.606 54,747 -0.08(-2.08%)
May 23, 2005 3.510 3.682 3.510 3.682 22,941 +0.14(+3.90%)
May 20, 2005 3.471 3.544 3.471 3.544 5,735 +0.11(+3.24%)
May 19, 2005 3.341 3.525 3.341 3.433 20,595 -0.00(-0.11%)
May 18, 2005 3.452 3.452 3.375 3.437 18,249 -0.05(-1.43%)
May 17, 2005 3.487 3.487 3.487 3.487 782 +0.02(+0.44%)
May 16, 2005 3.498 3.579 3.471 3.471 2,085 +0.00(+0.00%)
May 13, 2005 3.471 3.471 3.471 3.471 5,996 +0.00(+0.00%)
May 12, 2005 3.517 3.583 3.471 3.471 9,646 -0.02(-0.55%)
May 11, 2005 3.491 3.506 3.491 3.491 15,902 +0.00(+0.00%)
May 10, 2005 3.544 3.579 3.491 3.491 10,167 -0.04(-1.09%)
May 09, 2005 3.548 3.548 3.491 3.529 5,474 -0.05(-1.50%)
May 06, 2005 3.498 3.583 3.491 3.583 14,338 +0.11(+3.20%)
May 05, 2005 3.460 3.471 3.460 3.471 1,564 +0.01(+0.33%)
May 04, 2005 3.299 3.510 3.291 3.460 24,245 +0.05(+1.46%)
May 03, 2005 3.414 3.471 3.372 3.410 14,077 -0.04(-1.22%)
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.