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 31, 2023 9.307 9.519 9.307 9.422 155,815 +0.18(+1.98%)
Jul 28, 2023 9.191 9.403 9.191 9.239 320,919 -0.03(-0.31%)
Jul 27, 2023 9.382 9.429 9.155 9.268 430,261 -0.05(-0.51%)
Jul 26, 2023 9.344 9.477 9.278 9.316 228,023 -0.07(-0.71%)
Jul 25, 2023 9.316 9.553 9.268 9.382 613,704 +0.13(+1.43%)
Jul 24, 2023 9.202 9.363 9.136 9.249 341,343 +0.12(+1.35%)
Jul 21, 2023 9.373 9.431 9.107 9.126 365,482 -0.27(-2.92%)
Jul 20, 2023 9.401 9.477 9.316 9.401 209,233 +0.03(+0.30%)
Jul 19, 2023 9.411 9.439 9.335 9.373 267,880 +0.04(+0.41%)
Jul 18, 2023 9.155 9.425 9.145 9.335 310,320 +0.22(+2.39%)
Jul 17, 2023 9.098 9.287 8.908 9.117 322,693 +0.02(+0.21%)
Jul 14, 2023 9.363 9.382 9.079 9.098 185,698 -0.19(-2.04%)
Jul 13, 2023 9.316 9.382 9.193 9.287 163,534 -0.03(-0.31%)
Jul 12, 2023 9.411 9.453 9.240 9.316 302,476 -0.04(-0.41%)
Jul 11, 2023 9.136 9.354 9.136 9.354 381,352 +0.22(+2.39%)
Jul 10, 2023 9.117 9.183 8.927 9.136 466,762 -0.06(-0.62%)
Jul 07, 2023 8.937 9.211 8.918 9.193 323,222 +0.30(+3.41%)
Jul 06, 2023 8.842 8.927 8.757 8.889 294,241 -0.06(-0.64%)
Jul 05, 2023 9.268 9.268 8.880 8.946 642,561 -0.24(-2.58%)
Jul 03, 2023 9.382 9.382 9.126 9.183 48,548 +0.13(+1.47%)
Jun 30, 2023 9.164 9.287 9.050 9.050 240,743 -0.09(-1.04%)
Jun 29, 2023 8.984 9.211 8.984 9.145 203,460 +0.16(+1.79%)
Jun 28, 2023 8.889 9.079 8.795 8.984 561,309 +0.04(+0.42%)
Jun 27, 2023 8.994 9.050 8.918 8.946 142,724 -0.05(-0.53%)
Jun 26, 2023 8.643 9.069 8.643 8.994 314,269 +0.29(+3.38%)
Jun 23, 2023 9.003 9.050 8.676 8.700 358,158 -0.38(-4.18%)
Jun 22, 2023 9.202 9.207 9.069 9.079 227,687 -0.16(-1.74%)
Jun 21, 2023 9.088 9.344 9.088 9.240 321,236 +0.10(+1.14%)
Jun 20, 2023 9.448 9.486 8.975 9.136 772,004 -0.34(-3.60%)
Jun 16, 2023 9.572 9.681 9.429 9.477 1,981,968 -0.05(-0.50%)
Jun 15, 2023 9.439 9.704 9.392 9.524 666,686 +0.05(+0.50%)
Jun 14, 2023 9.524 9.600 9.439 9.477 1,566,276 +0.07(+0.70%)
Jun 13, 2023 9.524 9.657 9.354 9.411 498,207 -0.01(-0.10%)
Jun 12, 2023 9.420 9.624 9.316 9.420 395,022 +0.02(+0.20%)
Jun 09, 2023 9.344 9.411 9.136 9.401 1,977,638 -0.03(-0.30%)
Jun 08, 2023 9.666 9.863 9.259 9.429 1,038,903 -0.23(-2.36%)
Jun 07, 2023 9.524 9.771 9.415 9.657 508,797 +0.16(+1.70%)
Jun 06, 2023 9.316 9.524 9.259 9.496 522,913 +0.13(+1.42%)
Jun 05, 2023 9.553 9.619 9.344 9.363 357,821 -0.12(-1.30%)
Jun 02, 2023 9.411 9.619 9.249 9.486 430,576 +0.24(+2.56%)
Jun 01, 2023 9.221 9.411 9.079 9.249 747,786 +0.10(+1.14%)
May 31, 2023 9.155 9.534 9.117 9.145 894,914 -0.12(-1.33%)
May 30, 2023 9.553 9.553 9.183 9.268 833,622 -0.27(-2.78%)
May 26, 2023 9.733 9.761 9.534 9.534 585,023 -0.11(-1.18%)
May 25, 2023 9.790 9.865 9.638 9.647 172,824 -0.13(-1.36%)
May 24, 2023 10.12 10.15 9.761 9.780 348,015 -0.31(-3.10%)
May 23, 2023 9.685 10.14 9.685 10.09 308,062 +0.49(+5.13%)
May 22, 2023 9.752 9.865 9.581 9.600 170,742 -0.09(-0.98%)
May 19, 2023 9.695 9.941 9.695 9.695 165,507 -0.09(-0.87%)
May 18, 2023 9.600 9.827 9.477 9.780 394,693 +0.06(+0.58%)
May 17, 2023 9.742 9.761 9.486 9.723 160,441 +0.00(+0.00%)
May 16, 2023 9.913 10.06 9.723 9.723 193,261 -0.12(-1.25%)
May 15, 2023 9.458 10.05 9.316 9.846 603,793 +0.49(+5.27%)
May 12, 2023 9.306 9.495 9.287 9.354 142,145 +0.05(+0.51%)
May 11, 2023 9.145 9.344 9.145 9.306 148,603 +0.13(+1.45%)
May 10, 2023 9.221 9.297 9.069 9.174 874,887 -0.06(-0.62%)
May 09, 2023 9.259 9.477 9.221 9.230 404,511 -0.10(-1.12%)
May 08, 2023 9.543 9.875 9.230 9.335 424,964 -0.16(-1.70%)
May 05, 2023 9.647 9.799 9.363 9.496 455,484 +0.02(+0.20%)
May 04, 2023 9.809 9.880 9.183 9.477 676,214 -0.49(-4.94%)
May 03, 2023 10.05 10.17 9.846 9.970 719,534 -0.08(-0.76%)
May 02, 2023 10.28 10.28 9.960 10.05 375,094 -0.35(-3.37%)
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.