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 +0.20 (+1.55%)
Official Closing 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, 2008 5.435 5.619 5.424 5.481 33,570 +0.05(+0.99%)
Sep 29, 2008 5.650 5.761 5.424 5.428 172,205 -0.40(-6.91%)
Sep 26, 2008 5.754 5.884 5.681 5.830 0 +0.02(+0.33%)
Sep 25, 2008 5.819 5.938 5.596 5.811 831,936 +0.12(+2.02%)
Sep 24, 2008 5.792 5.792 5.639 5.696 89,212 -0.25(-4.19%)
Sep 23, 2008 5.681 5.945 5.459 5.945 743,860 +0.19(+3.33%)
Sep 22, 2008 6.133 6.133 5.619 5.754 123,367 -0.15(-2.53%)
Sep 19, 2008 5.151 6.397 4.833 5.903 0 +1.14(+23.99%)
Sep 18, 2008 4.891 4.944 4.507 4.761 747,165 +0.00(+0.02%)
Sep 17, 2008 5.086 5.324 4.611 4.760 1,302,404 -0.56(-10.46%)
Sep 16, 2008 5.489 5.504 4.902 5.316 729,878 -0.25(-4.55%)
Sep 15, 2008 6.084 6.084 5.512 5.570 141,653 -0.56(-9.08%)
Sep 12, 2008 5.819 6.153 5.819 6.126 0 +0.17(+2.90%)
Sep 11, 2008 5.953 5.953 5.734 5.953 176,788 -0.08(-1.40%)
Sep 10, 2008 6.137 6.137 5.830 6.038 217,257 -0.04(-0.63%)
Sep 09, 2008 6.091 6.145 5.811 6.076 428,815 -0.14(-2.28%)
Sep 08, 2008 6.878 6.878 6.176 6.218 126,970 -0.15(-2.35%)
Sep 05, 2008 6.310 6.367 6.087 6.367 0 -0.02(-0.36%)
Sep 04, 2008 6.847 6.847 6.291 6.390 135,091 -0.20(-2.97%)
Sep 03, 2008 6.674 6.674 6.513 6.586 136,645 -0.15(-2.28%)
Sep 02, 2008 7.541 7.541 6.632 6.739 128,584 -0.24(-3.46%)
Aug 29, 2008 6.943 6.981 6.820 6.981 0 +0.02(+0.33%)
Aug 28, 2008 6.889 6.958 6.809 6.958 193,126 +0.05(+0.67%)
Aug 27, 2008 6.985 6.993 6.809 6.912 497,839 -0.08(-1.15%)
Aug 26, 2008 6.973 7.042 6.904 6.993 117,684 -0.00(-0.05%)
Aug 25, 2008 6.935 7.069 6.904 6.996 52,503 -0.05(-0.65%)
Aug 22, 2008 7.035 7.089 6.947 7.042 0 -0.04(-0.54%)
Aug 21, 2008 7.089 7.089 6.985 7.081 89,082 +0.03(+0.44%)
Aug 20, 2008 7.219 7.284 7.000 7.050 58,963 -0.08(-1.18%)
Aug 19, 2008 7.288 7.288 7.026 7.135 47,917 -0.15(-2.11%)
Aug 18, 2008 7.250 7.392 7.219 7.288 105,762 -0.03(-0.47%)
Aug 15, 2008 7.319 7.326 7.211 7.322 0 +0.07(+1.01%)
Aug 14, 2008 7.115 7.361 7.096 7.250 169,777 +0.15(+2.16%)
Aug 13, 2008 6.751 7.142 6.751 7.096 280,076 +0.19(+2.72%)
Aug 12, 2008 6.966 7.142 6.901 6.908 93,657 +0.04(+0.61%)
Aug 11, 2008 6.950 7.131 6.793 6.866 156,309 -0.22(-3.09%)
Aug 08, 2008 7.280 7.284 7.023 7.085 199,328 -0.14(-1.96%)
Aug 07, 2008 7.204 7.269 7.142 7.227 110,564 +0.03(+0.48%)
Aug 06, 2008 7.476 7.476 7.186 7.192 373,223 +0.13(+1.90%)
Aug 05, 2008 6.732 7.117 6.590 7.058 199,534 +0.01(+0.16%)
Aug 04, 2008 7.169 7.188 6.977 7.046 130,091 -0.10(-1.38%)
Aug 01, 2008 7.177 7.411 7.039 7.145 361,564 +0.06(+0.80%)
Jul 31, 2008 7.119 7.173 7.042 7.089 255,395 -0.03(-0.43%)
Jul 30, 2008 6.716 7.119 6.716 7.119 290,235 +0.28(+4.04%)
Jul 29, 2008 6.843 6.947 6.720 6.843 315,247 +0.21(+3.12%)
Jul 28, 2008 6.855 6.855 6.341 6.636 366,019 +0.29(+4.53%)
Jul 25, 2008 6.302 6.413 6.295 6.348 93,629 +0.00(+0.00%)
Jul 24, 2008 6.406 6.411 6.279 6.348 125,028 +0.00(+0.06%)
Jul 23, 2008 6.176 6.413 6.176 6.344 268,057 +0.11(+1.78%)
Jul 22, 2008 6.709 6.709 6.176 6.233 394,410 +0.02(+0.31%)
Jul 21, 2008 6.214 6.248 6.030 6.214 171,157 +0.23(+3.85%)
Jul 18, 2008 6.084 6.249 5.884 5.984 377,042 -0.17(-2.80%)
Jul 17, 2008 6.517 6.621 5.984 6.156 270,107 -0.25(-3.89%)
Jul 16, 2008 5.949 6.536 5.949 6.406 278,556 -0.09(-1.36%)
Jul 15, 2008 6.617 6.674 6.429 6.494 297,783 -0.22(-3.31%)
Jul 14, 2008 6.904 6.904 6.137 6.716 195,717 -0.05(-0.79%)
Jul 11, 2008 6.452 6.789 6.452 6.770 127,716 +0.08(+1.26%)
Jul 10, 2008 6.594 6.770 6.582 6.686 296,302 +0.03(+0.52%)
Jul 09, 2008 6.667 6.724 6.578 6.651 374,341 +0.03(+0.52%)
Jul 08, 2008 6.962 7.614 6.509 6.617 269,799 -0.18(-2.60%)
Jul 07, 2008 6.774 6.924 6.295 6.793 634,369 -0.02(-0.23%)
Jul 04, 2008 7.085 7.135 6.640 6.809 243,653 +0.00(+0.00%)
Jul 03, 2008 7.085 7.135 6.640 6.809 243,653 -0.31(-4.36%)
Jul 02, 2008 7.253 7.253 6.866 7.119 204,224 -0.05(-0.75%)
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.