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 30, 2010 7.898 7.898 7.668 7.898 390,239 -0.06(-0.77%)
Jul 29, 2010 7.921 8.001 7.752 7.959 564,086 +0.05(+0.63%)
Jul 28, 2010 7.909 8.036 7.825 7.909 588,157 +0.00(+0.00%)
Jul 27, 2010 8.013 8.051 7.856 7.909 679,607 -0.09(-1.10%)
Jul 26, 2010 8.036 8.055 7.902 7.998 575,143 -0.00(-0.05%)
Jul 23, 2010 7.990 8.036 7.894 8.001 422,201 +0.06(+0.72%)
Jul 22, 2010 7.955 8.009 7.936 7.944 570,909 +0.05(+0.63%)
Jul 21, 2010 7.959 7.998 7.894 7.894 656,537 -0.05(-0.58%)
Jul 20, 2010 7.840 7.955 7.825 7.940 1,381,811 +0.06(+0.78%)
Jul 19, 2010 7.833 7.940 7.767 7.879 442,802 +0.04(+0.49%)
Jul 16, 2010 7.840 7.886 7.798 7.840 503,702 -0.05(-0.58%)
Jul 15, 2010 7.819 7.886 7.767 7.886 468,421 +0.09(+1.13%)
Jul 14, 2010 7.760 7.844 7.755 7.798 454,768 +0.02(+0.20%)
Jul 13, 2010 7.718 7.836 7.675 7.783 587,667 +0.15(+1.96%)
Jul 12, 2010 7.687 7.727 7.606 7.633 402,614 -0.04(-0.55%)
Jul 09, 2010 7.675 7.729 7.633 7.675 313,026 +0.02(+0.30%)
Jul 08, 2010 7.664 7.710 7.576 7.652 384,944 -0.02(-0.20%)
Jul 07, 2010 7.342 7.668 7.342 7.668 399,551 +0.32(+4.39%)
Jul 06, 2010 7.445 7.498 7.288 7.346 262,322 -0.06(-0.78%)
Jul 02, 2010 7.403 7.463 7.334 7.403 258,560 +0.00(+0.00%)
Jul 01, 2010 7.273 7.403 7.069 7.403 582,628 +0.06(+0.78%)
Jun 30, 2010 7.265 7.369 7.204 7.346 415,060 +0.11(+1.48%)
Jun 29, 2010 7.395 7.395 7.204 7.238 550,410 -0.26(-3.48%)
Jun 25, 2010 7.499 7.576 7.338 7.499 319,619 +0.10(+1.30%)
Jun 24, 2010 7.311 7.457 7.242 7.403 242,876 +0.08(+1.05%)
Jun 23, 2010 7.392 7.407 7.246 7.326 388,685 -0.11(-1.47%)
Jun 22, 2010 7.357 7.568 7.334 7.436 306,120 +0.09(+1.23%)
Jun 21, 2010 7.472 7.537 7.346 7.346 434,610 -0.05(-0.67%)
Jun 18, 2010 7.395 7.464 7.384 7.395 295,572 -0.02(-0.31%)
Jun 17, 2010 7.476 7.476 7.372 7.418 214,384 -0.03(-0.36%)
Jun 16, 2010 7.392 7.476 7.342 7.445 338,632 +0.04(+0.52%)
Jun 15, 2010 7.315 7.453 7.303 7.407 317,633 +0.10(+1.42%)
Jun 14, 2010 7.269 7.464 7.269 7.303 607,230 +0.01(+0.11%)
Jun 11, 2010 7.050 7.319 7.050 7.296 442,601 +0.20(+2.87%)
Jun 10, 2010 6.958 7.119 6.908 7.092 358,138 +0.20(+2.95%)
Jun 09, 2010 6.962 6.962 6.885 6.889 371,617 -0.01(-0.17%)
Jun 08, 2010 6.966 7.066 6.885 6.901 403,991 -0.03(-0.39%)
Jun 07, 2010 6.973 7.067 6.901 6.927 298,745 -0.03(-0.39%)
Jun 04, 2010 6.954 7.046 6.785 6.954 178,991 -0.05(-0.77%)
Jun 03, 2010 6.916 7.019 6.835 7.008 369,515 +0.12(+1.73%)
Jun 02, 2010 6.789 6.931 6.314 6.889 226,694 +0.00(+0.00%)
Jun 01, 2010 6.716 6.889 6.674 6.889 264,212 +0.11(+1.58%)
May 28, 2010 6.782 7.042 6.782 6.782 261,545 -0.18(-2.59%)
May 27, 2010 6.985 7.088 6.933 6.962 287,655 +0.06(+0.83%)
May 26, 2010 6.901 7.016 6.822 6.904 536,066 +0.10(+1.41%)
May 25, 2010 6.544 6.862 6.513 6.809 630,946 +0.09(+1.37%)
May 24, 2010 6.655 6.958 6.655 6.716 243,929 -0.05(-0.79%)
May 21, 2010 6.295 6.770 6.279 6.770 452,795 +0.25(+3.88%)
May 20, 2010 6.367 6.528 6.321 6.517 1,178,426 -0.21(-3.14%)
May 19, 2010 6.828 6.882 6.586 6.728 495,519 -0.12(-1.79%)
May 18, 2010 6.950 6.950 6.820 6.851 421,249 +0.04(+0.56%)
May 17, 2010 7.089 7.100 6.713 6.812 457,185 -0.23(-3.22%)
May 14, 2010 7.039 7.204 6.897 7.039 402,075 -0.03(-0.43%)
May 13, 2010 7.150 7.430 6.885 7.069 437,510 -0.18(-2.54%)
May 12, 2010 7.104 7.326 7.012 7.253 390,033 +0.12(+1.72%)
May 11, 2010 7.104 7.230 7.039 7.131 592,805 +0.13(+1.88%)
May 10, 2010 7.066 7.087 6.958 6.999 399,163 +0.24(+3.56%)
May 07, 2010 6.387 6.935 6.387 6.759 708,779 +0.05(+0.69%)
May 06, 2010 6.736 7.069 6.095 6.713 1,232,976 -0.03(-0.50%)
May 05, 2010 6.924 7.089 6.582 6.746 2,392,950 -0.53(-7.34%)
May 04, 2010 7.480 7.480 7.158 7.280 3,793 -0.28(-3.65%)
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.