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 (%)
Jul 31, 2008 7.119 7.173 7.042 7.089 255,395 -0.03(-0.43%)
Jul 30, 2008 6.716 7.119 6.716 7.119 290,235 +0.28(+4.04%)
Jul 29, 2008 6.843 6.947 6.720 6.843 315,247 +0.21(+3.12%)
Jul 28, 2008 6.855 6.855 6.341 6.636 366,019 +0.29(+4.53%)
Jul 25, 2008 6.302 6.413 6.295 6.348 93,629 +0.00(+0.00%)
Jul 24, 2008 6.406 6.411 6.279 6.348 125,028 +0.00(+0.06%)
Jul 23, 2008 6.176 6.413 6.176 6.344 268,057 +0.11(+1.78%)
Jul 22, 2008 6.709 6.709 6.176 6.233 394,410 +0.02(+0.31%)
Jul 21, 2008 6.214 6.248 6.030 6.214 171,157 +0.23(+3.85%)
Jul 18, 2008 6.084 6.249 5.884 5.984 377,042 -0.17(-2.80%)
Jul 17, 2008 6.517 6.621 5.984 6.156 270,107 -0.25(-3.89%)
Jul 16, 2008 5.949 6.536 5.949 6.406 278,556 -0.09(-1.36%)
Jul 15, 2008 6.617 6.674 6.429 6.494 297,783 -0.22(-3.31%)
Jul 14, 2008 6.904 6.904 6.137 6.716 195,717 -0.05(-0.79%)
Jul 11, 2008 6.452 6.789 6.452 6.770 127,716 +0.08(+1.26%)
Jul 10, 2008 6.594 6.770 6.582 6.686 296,302 +0.03(+0.52%)
Jul 09, 2008 6.667 6.724 6.578 6.651 374,341 +0.03(+0.52%)
Jul 08, 2008 6.962 7.614 6.509 6.617 269,799 -0.18(-2.60%)
Jul 07, 2008 6.774 6.924 6.295 6.793 634,369 -0.02(-0.23%)
Jul 04, 2008 7.085 7.135 6.640 6.809 243,653 +0.00(+0.00%)
Jul 03, 2008 7.085 7.135 6.640 6.809 243,653 -0.31(-4.36%)
Jul 02, 2008 7.253 7.253 6.866 7.119 204,224 -0.05(-0.75%)
Jul 01, 2008 7.073 7.230 6.855 7.173 493,058 +0.10(+1.35%)
Jun 30, 2008 7.253 7.253 6.935 7.077 114,235 -0.09(-1.28%)
Jun 27, 2008 7.430 7.430 7.115 7.169 99,646 -0.08(-1.16%)
Jun 26, 2008 7.422 7.461 7.192 7.253 151,442 -0.12(-1.61%)
Jun 25, 2008 7.457 7.530 7.315 7.372 36,498 -0.05(-0.62%)
Jun 24, 2008 7.346 7.503 7.260 7.418 113,862 -0.02(-0.31%)
Jun 23, 2008 7.346 7.537 7.216 7.441 75,377 +0.10(+1.31%)
Jun 20, 2008 7.365 7.415 7.269 7.346 171,782 -0.08(-1.08%)
Jun 19, 2008 7.675 7.675 7.365 7.426 93,931 -0.20(-2.62%)
Jun 18, 2008 7.741 7.741 7.583 7.626 50,693 -0.06(-0.75%)
Jun 17, 2008 7.706 7.706 7.568 7.683 76,002 -0.03(-0.35%)
Jun 16, 2008 7.664 7.710 7.342 7.710 193,050 +0.20(+2.66%)
Jun 13, 2008 7.324 7.518 7.192 7.510 114,141 +0.15(+2.09%)
Jun 12, 2008 7.955 7.955 7.269 7.357 209,749 -0.24(-3.13%)
Jun 11, 2008 7.591 7.672 7.516 7.595 60,277 -0.06(-0.80%)
Jun 10, 2008 7.863 7.963 7.491 7.656 165,387 -0.38(-4.77%)
Jun 09, 2008 8.151 8.228 8.036 8.040 71,930 -0.12(-1.46%)
Jun 06, 2008 8.235 8.354 8.136 8.159 69,633 -0.08(-0.93%)
Jun 05, 2008 8.473 8.473 8.170 8.235 136,486 +0.13(+1.63%)
Jun 04, 2008 8.439 8.439 8.074 8.103 217,017 -0.07(-0.82%)
Jun 03, 2008 8.021 8.343 7.902 8.170 205,942 +0.21(+2.65%)
Jun 02, 2008 8.132 8.132 7.875 7.959 328,522 -0.13(-1.61%)
May 30, 2008 8.047 8.136 7.691 8.090 264,885 +0.13(+1.64%)
May 29, 2008 7.840 8.040 7.783 7.959 384,415 +0.15(+1.92%)
May 28, 2008 7.491 7.833 7.491 7.810 348,654 +0.28(+3.77%)
May 27, 2008 7.441 7.614 7.265 7.526 225,388 +0.10(+1.34%)
May 26, 2008 7.330 7.545 7.330 7.426 0 +0.00(+0.00%)
May 23, 2008 7.330 7.545 7.330 7.426 87,335 +0.10(+1.36%)
May 22, 2008 7.672 7.679 7.322 7.326 206,044 -0.27(-3.58%)
May 21, 2008 7.710 7.710 7.579 7.599 160,463 -0.09(-1.15%)
May 20, 2008 7.407 7.729 7.334 7.687 350,771 +0.32(+4.37%)
May 19, 2008 7.188 7.537 7.161 7.365 312,455 +0.23(+3.23%)
May 16, 2008 6.977 7.219 6.528 7.135 487,690 +0.21(+2.99%)
May 15, 2008 6.916 7.023 6.820 6.927 794,728 +0.00(+0.06%)
May 14, 2008 7.150 7.303 6.912 6.924 511,995 -0.27(-3.78%)
May 13, 2008 7.338 7.457 7.092 7.196 288,014 -0.19(-2.60%)
May 12, 2008 7.395 7.451 7.326 7.388 122,765 +0.02(+0.31%)
May 09, 2008 7.376 7.541 7.288 7.365 58,501 -0.04(-0.52%)
May 08, 2008 7.326 7.499 7.242 7.403 71,380 +0.02(+0.26%)
May 07, 2008 7.441 7.672 7.242 7.384 174,866 -0.19(-2.53%)
May 06, 2008 7.292 7.633 7.238 7.576 208,265 +0.29(+4.00%)
May 05, 2008 7.257 7.353 7.230 7.284 123,508 -0.03(-0.37%)
May 02, 2008 6.624 7.476 6.624 7.311 177,838 -0.04(-0.52%)
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.