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 (%)
Jan 30, 2004 4.116 4.143 4.104 4.139 9,906 +0.07(+1.79%)
Jan 29, 2004 4.139 4.139 3.951 4.066 31,545 -0.04(-1.03%)
Jan 28, 2004 4.143 4.169 4.108 4.108 14,077 -0.10(-2.28%)
Jan 27, 2004 4.277 4.296 4.204 4.204 104,281 -0.11(-2.49%)
Jan 26, 2004 4.315 4.315 4.204 4.311 80,035 +0.03(+0.81%)
Jan 23, 2004 4.350 4.350 4.219 4.277 75,343 -0.04(-0.98%)
Jan 22, 2004 4.239 4.334 4.219 4.319 46,665 +0.10(+2.36%)
Jan 21, 2004 4.204 4.277 4.200 4.219 22,681 +0.02(+0.46%)
Jan 20, 2004 4.200 4.212 4.146 4.200 24,506 +0.00(+0.00%)
Jan 16, 2004 4.242 4.296 4.177 4.200 22,159 -0.02(-0.45%)
Jan 15, 2004 4.219 4.258 4.219 4.219 15,642 +0.01(+0.18%)
Jan 14, 2004 4.123 4.212 4.066 4.212 125,919 +0.09(+2.14%)
Jan 13, 2004 4.066 4.123 3.997 4.123 14,077 +0.03(+0.66%)
Jan 12, 2004 4.008 4.097 3.970 4.097 39,105 +0.07(+1.71%)
Jan 09, 2004 3.997 4.054 3.997 4.028 41,712 +0.00(+0.10%)
Jan 08, 2004 3.982 4.024 3.982 4.024 29,198 +0.13(+3.35%)
Jan 07, 2004 3.878 3.893 3.836 3.893 32,066 -0.02(-0.49%)
Jan 06, 2004 4.085 4.085 3.836 3.912 53,444 -0.15(-3.68%)
Jan 05, 2004 3.782 4.062 3.740 4.062 127,484 +0.25(+6.65%)
Jan 02, 2004 3.797 3.836 3.740 3.809 18,509 +0.05(+1.33%)
Dec 31, 2003 3.682 3.836 3.644 3.759 80,557 +0.04(+1.03%)
Dec 30, 2003 3.740 3.817 3.721 3.721 883,524 +0.00(+0.00%)
Dec 29, 2003 3.491 3.721 3.491 3.721 70,911 +0.21(+5.90%)
Dec 26, 2003 3.514 3.514 3.514 3.514 2,085 +0.00(+0.11%)
Dec 24, 2003 3.521 3.548 3.491 3.510 22,420 -0.00(-0.11%)
Dec 23, 2003 3.510 3.548 3.510 3.514 14,599 +0.01(+0.33%)
Dec 22, 2003 3.510 3.510 3.498 3.502 14,599 -0.03(-0.76%)
Dec 19, 2003 3.529 3.552 3.510 3.529 32,327 +0.04(+1.10%)
Dec 18, 2003 3.483 3.491 3.456 3.491 41,191 +0.01(+0.22%)
Dec 17, 2003 3.491 3.510 3.479 3.483 10,949 -0.00(-0.11%)
Dec 16, 2003 3.491 3.491 3.487 3.487 10,167 -0.00(-0.11%)
Dec 15, 2003 3.529 3.537 3.491 3.491 14,599 +0.03(+0.89%)
Dec 12, 2003 3.456 3.491 3.456 3.460 42,233 +0.01(+0.22%)
Dec 11, 2003 3.437 3.487 3.437 3.452 9,906 -0.03(-0.88%)
Dec 10, 2003 3.464 3.544 3.452 3.483 35,194 -0.00(-0.11%)
Dec 09, 2003 3.487 3.487 3.460 3.487 10,949 +0.03(+0.89%)
Dec 08, 2003 3.456 3.460 3.456 3.456 14,860 -0.03(-0.99%)
Dec 05, 2003 3.452 3.502 3.452 3.491 13,035 +0.02(+0.66%)
Dec 04, 2003 3.456 3.517 3.456 3.468 13,035 -0.02(-0.55%)
Dec 03, 2003 3.468 3.487 3.468 3.487 45,101 +0.04(+1.22%)
Dec 02, 2003 3.441 3.441 3.441 3.445 15,642 -0.01(-0.22%)
Dec 01, 2003 3.456 3.456 3.452 3.452 5,214 -0.06(-1.75%)
Nov 28, 2003 3.533 3.533 3.514 3.514 2,085 -0.03(-0.97%)
Nov 26, 2003 3.548 3.548 3.548 3.548 0 +0.00(+0.11%)
Nov 25, 2003 3.452 3.452 3.452 3.544 51,097 +0.10(+2.78%)
Nov 24, 2003 3.433 3.452 3.433 3.448 35,455 -0.04(-1.21%)
Nov 21, 2003 3.414 3.494 3.414 3.491 20,856 +0.08(+2.25%)
Nov 20, 2003 3.422 3.422 3.414 3.414 6,778 +0.02(+0.57%)
Nov 19, 2003 3.379 3.395 3.356 3.395 19,813 -0.00(-0.11%)
Nov 18, 2003 3.418 3.452 3.398 3.398 16,163 -0.05(-1.34%)
Nov 17, 2003 3.445 3.445 3.445 3.445 21,638 +0.03(+0.90%)
Nov 14, 2003 3.452 3.460 3.414 3.414 53,183 -0.07(-2.09%)
Nov 13, 2003 3.487 3.487 3.487 3.487 2,346 +0.03(+1.00%)
Nov 12, 2003 3.448 3.452 3.375 3.452 63,090 +0.01(+0.22%)
Nov 11, 2003 3.222 3.429 3.222 3.445 54,226 +0.22(+6.90%)
Nov 10, 2003 3.260 3.406 3.222 3.222 61,786 -0.06(-1.75%)
Nov 07, 2003 3.153 3.280 3.153 3.280 25,548 +0.13(+4.27%)
Nov 06, 2003 3.165 3.207 3.069 3.145 42,233 -0.02(-0.73%)
Nov 05, 2003 3.099 3.168 3.145 3.168 14,338 +0.08(+2.74%)
Nov 04, 2003 3.099 3.099 3.084 3.084 46,144 -0.02(-0.74%)
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.