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 (%)
Sep 30, 2002 1.764 1.822 1.734 1.764 6,256 -0.02(-1.08%)
Sep 27, 2002 1.726 1.841 1.726 1.784 17,988 +0.06(+3.33%)
Sep 26, 2002 1.726 1.880 1.726 1.726 40,148 -0.02(-1.10%)
Sep 25, 2002 1.784 1.791 1.688 1.745 56,051 -0.02(-1.09%)
Sep 24, 2002 1.669 1.880 1.669 1.764 56,051 +0.16(+10.05%)
Sep 23, 2002 1.527 1.611 1.527 1.603 117,837 +0.08(+5.29%)
Sep 20, 2002 1.534 1.534 1.519 1.523 5,735 -0.01(-0.75%)
Sep 19, 2002 1.573 1.573 1.534 1.534 5,474 -0.09(-5.66%)
Sep 18, 2002 1.553 1.630 1.553 1.626 11,992 +0.05(+2.91%)
Sep 17, 2002 1.611 1.649 1.573 1.580 20,595 -0.07(-4.19%)
Sep 16, 2002 1.592 1.649 1.573 1.649 16,685 +0.02(+1.18%)
Sep 13, 2002 1.592 1.726 1.542 1.630 78,211 -0.02(-1.16%)
Sep 12, 2002 1.745 1.799 1.630 1.649 52,662 -0.17(-9.28%)
Sep 11, 2002 1.918 1.918 1.803 1.818 19,292 -0.12(-6.32%)
Sep 10, 2002 1.987 1.995 1.941 1.941 25,288 -0.05(-2.69%)
Sep 09, 2002 1.975 2.025 1.956 1.995 25,288 +0.02(+0.97%)
Sep 06, 2002 2.033 2.033 1.975 1.975 7,560 -0.02(-0.77%)
Sep 05, 2002 2.033 2.091 1.979 1.991 50,315 -0.02(-1.14%)
Sep 04, 2002 2.110 2.110 1.983 2.014 27,113 -0.10(-4.55%)
Sep 03, 2002 2.071 2.206 2.052 2.110 124,355 +0.12(+5.77%)
Aug 30, 2002 1.841 2.033 1.803 1.995 87,074 +0.09(+4.84%)
Aug 29, 2002 1.956 1.956 1.860 1.903 6,256 -0.02(-0.80%)
Aug 28, 2002 1.956 1.960 1.880 1.918 64,654 +0.02(+1.01%)
Aug 27, 2002 1.937 1.995 1.745 1.899 102,195 -0.04(-1.98%)
Aug 26, 2002 1.764 1.987 1.749 1.937 121,487 +0.17(+9.78%)
Aug 23, 2002 1.726 1.810 1.726 1.764 50,055 +0.03(+2.00%)
Aug 22, 2002 1.688 1.738 1.688 1.730 28,677 +0.00(+0.22%)
Aug 21, 2002 1.707 1.726 1.669 1.726 85,510 +0.00(+0.00%)
Aug 20, 2002 1.726 1.734 1.672 1.726 62,568 +0.00(+0.00%)
Aug 16, 2002 1.707 1.726 1.688 1.726 102,456 +0.02(+1.12%)
Aug 15, 2002 1.573 1.718 1.573 1.707 92,289 +0.08(+4.71%)
Aug 14, 2002 1.630 1.669 1.573 1.630 39,366 +0.00(+0.00%)
Aug 13, 2002 1.496 1.630 1.496 1.630 83,425 +0.13(+8.97%)
Aug 12, 2002 1.496 1.534 1.438 1.496 58,397 +0.19(+14.71%)
Aug 07, 2002 1.308 1.308 1.304 1.304 6,778 +0.00(+0.00%)
Aug 06, 2002 1.247 1.343 1.247 1.304 20,595 +0.06(+4.61%)
Aug 05, 2002 1.227 1.335 1.227 1.247 17,467 -0.10(-7.14%)
Aug 02, 2002 1.170 1.343 1.155 1.343 15,381 +0.19(+16.67%)
Aug 01, 2002 1.132 1.170 1.132 1.151 16,945 -0.02(-1.64%)
Jul 31, 2002 1.016 1.170 1.016 1.170 38,062 +0.13(+12.96%)
Jul 30, 2002 1.074 1.074 0.9973 1.036 11,210 +0.00(+0.00%)
Jul 29, 2002 1.013 1.055 0.9206 1.036 28,677 -0.02(-1.46%)
Jul 26, 2002 0.8822 1.051 0.8822 1.051 106,367 +0.19(+21.78%)
Jul 25, 2002 0.8439 0.8822 0.8439 0.8630 24,766 -0.06(-6.25%)
Jul 24, 2002 0.8055 0.9206 0.7672 0.9206 56,833 +0.04(+4.35%)
Jul 23, 2002 1.093 1.093 0.8822 0.8822 60,222 -0.23(-20.69%)
Jul 22, 2002 1.208 1.208 1.112 1.112 44,058 -0.09(-7.35%)
Jul 19, 2002 1.189 1.266 1.189 1.201 28,677 -0.05(-3.69%)
Jul 17, 2002 1.224 1.266 1.189 1.247 47,969 +0.04(+3.17%)
Jul 12, 2002 1.227 1.266 1.193 1.208 9,906 +0.00(+0.00%)
Jul 11, 2002 1.247 1.247 1.208 1.208 6,778 -0.04(-3.08%)
Jul 10, 2002 1.323 1.323 1.227 1.247 22,420 -0.09(-6.61%)
Jul 09, 2002 1.343 1.381 1.335 1.335 26,331 -0.01(-0.57%)
Jul 08, 2002 1.381 1.419 1.327 1.343 59,701 -0.01(-0.57%)
Jul 05, 2002 1.400 1.412 1.350 1.350 7,299 -0.05(-3.56%)
Jul 04, 2002 1.458 1.458 1.400 1.400 27,634 +0.00(+0.00%)
Jul 03, 2002 1.458 1.458 1.400 1.400 1,433,869 -0.02(-1.35%)
Jul 02, 2002 1.369 1.438 1.362 1.419 73,518 +0.02(+1.37%)
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.