Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 4.012 4.519 4.012 4.449 39,887 +0.41(+10.27%)
Sep 29, 2005 3.859 4.035 3.859 4.035 10,167 +0.19(+4.99%)
Sep 28, 2005 3.797 3.874 3.740 3.843 71,954 +0.08(+2.24%)
Sep 27, 2005 3.759 3.759 3.682 3.759 27,113 -0.01(-0.31%)
Sep 26, 2005 3.836 3.840 3.537 3.771 37,019 +0.03(+0.72%)
Sep 23, 2005 3.744 3.778 3.629 3.744 11,731 +0.10(+2.74%)
Sep 22, 2005 3.644 3.682 3.567 3.644 73,257 -0.04(-1.04%)
Sep 21, 2005 3.797 3.840 3.682 3.682 61,004 -0.13(-3.52%)
Sep 20, 2005 3.932 3.970 3.797 3.817 51,879 -0.08(-1.97%)
Sep 19, 2005 3.912 3.951 3.874 3.893 14,599 -0.02(-0.49%)
Sep 16, 2005 3.970 4.047 3.912 3.912 39,626 -0.12(-2.86%)
Sep 15, 2005 4.181 4.219 3.985 4.028 44,841 -0.12(-2.78%)
Sep 14, 2005 4.212 4.212 4.104 4.143 19,292 -0.08(-1.82%)
Sep 13, 2005 4.223 4.223 4.143 4.219 27,113 -0.00(-0.09%)
Sep 12, 2005 4.273 4.277 4.223 4.223 17,988 -0.05(-1.26%)
Sep 09, 2005 4.219 4.334 4.219 4.277 14,077 +0.10(+2.29%)
Sep 08, 2005 4.300 4.300 4.181 4.181 32,587 -0.10(-2.24%)
Sep 07, 2005 4.369 4.392 4.277 4.277 13,817 -0.17(-3.88%)
Sep 06, 2005 4.469 4.507 4.304 4.449 21,899 -0.04(-0.85%)
Sep 02, 2005 4.258 4.542 4.258 4.488 123,573 +0.33(+7.83%)
Sep 01, 2005 4.127 4.162 4.077 4.162 9,646 +0.08(+1.97%)
Aug 31, 2005 4.028 4.127 4.028 4.081 37,280 +0.05(+1.24%)
Aug 30, 2005 4.120 4.127 4.031 4.031 18,770 -0.08(-1.87%)
Aug 29, 2005 4.104 4.162 4.104 4.108 24,506 -0.06(-1.47%)
Aug 26, 2005 4.216 4.216 4.143 4.169 20,334 -0.05(-1.18%)
Aug 25, 2005 4.277 4.277 4.219 4.219 19,031 -0.08(-1.79%)
Aug 24, 2005 4.296 4.296 4.277 4.296 11,992 -0.03(-0.71%)
Aug 23, 2005 4.380 4.380 4.277 4.327 13,035 -0.08(-1.74%)
Aug 22, 2005 4.415 4.430 4.373 4.403 10,428 -0.03(-0.61%)
Aug 19, 2005 4.296 4.430 4.281 4.430 22,941 +0.15(+3.59%)
Aug 18, 2005 4.254 4.334 4.254 4.277 17,206 +0.00(+0.00%)
Aug 17, 2005 4.273 4.277 4.239 4.277 7,821 +0.01(+0.27%)
Aug 16, 2005 4.173 4.265 4.173 4.265 14,077 +0.05(+1.09%)
Aug 15, 2005 4.235 4.246 4.181 4.219 36,237 +0.02(+0.46%)
Aug 12, 2005 4.334 4.334 4.196 4.200 31,284 -0.13(-3.01%)
Aug 11, 2005 4.403 4.403 4.315 4.331 2,085 -0.07(-1.57%)
Aug 10, 2005 4.315 4.403 4.315 4.400 11,731 -0.01(-0.17%)
Aug 09, 2005 4.469 4.469 4.277 4.407 37,280 -0.05(-1.03%)
Aug 08, 2005 4.545 4.545 4.449 4.453 26,852 -0.07(-1.61%)
Aug 05, 2005 4.526 4.565 4.526 4.526 41,451 -0.00(-0.08%)
Aug 04, 2005 4.530 4.603 4.526 4.530 45,883 -0.07(-1.58%)
Aug 03, 2005 4.488 4.660 4.449 4.603 136,347 +0.15(+3.36%)
Aug 02, 2005 4.369 4.488 4.357 4.453 71,172 +0.08(+1.93%)
Aug 01, 2005 4.373 4.373 4.354 4.369 38,844 +0.05(+1.15%)
Jul 29, 2005 4.208 4.430 4.208 4.319 11,210 +0.15(+3.59%)
Jul 28, 2005 4.123 4.212 4.123 4.169 14,860 +0.00(+0.00%)
Jul 27, 2005 4.315 4.315 4.120 4.169 34,934 -0.21(-4.82%)
Jul 26, 2005 4.396 4.415 4.315 4.380 46,144 +0.02(+0.35%)
Jul 25, 2005 4.315 4.542 4.315 4.365 40,148 +0.05(+1.25%)
Jul 22, 2005 4.315 4.315 4.296 4.311 20,595 +0.07(+1.63%)
Jul 21, 2005 4.411 4.411 4.242 4.242 14,860 -0.17(-3.83%)
Jul 20, 2005 4.354 4.419 4.334 4.411 50,315 +0.12(+2.68%)
Jul 19, 2005 4.162 4.315 4.162 4.296 29,459 +0.13(+3.04%)
Jul 18, 2005 4.047 4.169 4.047 4.169 36,237 +0.14(+3.52%)
Jul 15, 2005 4.066 4.085 4.024 4.028 33,630 +0.01(+0.19%)
Jul 14, 2005 4.031 4.077 4.020 4.020 9,646 +0.03(+0.67%)
Jul 13, 2005 4.066 4.077 3.905 3.993 32,066 -0.13(-3.16%)
Jul 12, 2005 4.104 4.123 4.008 4.123 44,841 +0.04(+0.94%)
Jul 11, 2005 4.219 4.246 4.066 4.085 49,272 -0.10(-2.38%)
Jul 08, 2005 4.024 4.219 4.024 4.185 42,755 +0.16(+4.00%)
Jul 07, 2005 3.932 4.028 3.916 4.024 32,587 +0.15(+3.96%)
Jul 06, 2005 3.663 3.928 3.663 3.870 70,129 +0.17(+4.56%)
Jul 05, 2005 3.625 3.702 3.625 3.702 13,556 +0.07(+1.79%)
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.