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 29, 2023 9.923 10.35 9.846 9.932 626,232 +0.06(+0.58%)
Sep 28, 2023 9.653 9.913 9.649 9.875 664,578 +0.01(+0.10%)
Sep 27, 2023 9.759 9.923 9.624 9.865 610,909 +0.23(+2.40%)
Sep 26, 2023 9.952 10.15 9.615 9.634 317,800 -0.43(-4.30%)
Sep 25, 2023 9.711 10.15 9.952 10.07 1,932,680 +0.40(+4.18%)
Sep 22, 2023 10.47 10.76 9.644 9.663 5,355,466 -0.72(-6.95%)
Sep 21, 2023 10.57 10.66 10.38 10.38 863,702 -0.11(-1.01%)
Sep 20, 2023 10.40 10.87 10.40 10.49 703,943 +0.12(+1.11%)
Sep 19, 2023 10.50 10.60 10.37 10.38 597,788 -0.09(-0.83%)
Sep 18, 2023 10.31 10.50 10.07 10.46 280,533 +0.24(+2.35%)
Sep 15, 2023 10.35 10.39 10.22 10.22 1,046,041 -0.13(-1.21%)
Sep 14, 2023 10.50 10.58 10.30 10.35 364,496 -0.14(-1.38%)
Sep 13, 2023 10.38 10.59 10.36 10.49 276,679 +0.11(+1.02%)
Sep 12, 2023 10.16 10.52 10.16 10.38 280,909 +0.25(+2.47%)
Sep 11, 2023 10.20 10.38 10.04 10.13 1,026,100 -0.05(-0.47%)
Sep 08, 2023 10.14 10.21 9.836 10.18 374,905 +0.13(+1.24%)
Sep 07, 2023 9.942 10.12 9.807 10.06 324,153 +0.15(+1.56%)
Sep 06, 2023 10.16 10.25 9.788 9.904 854,391 -0.20(-2.00%)
Sep 05, 2023 9.875 10.16 9.865 10.11 385,395 +0.13(+1.35%)
Sep 01, 2023 9.624 9.971 9.572 9.971 503,738 +0.45(+4.75%)
Aug 31, 2023 9.442 9.615 9.374 9.519 367,224 +0.10(+1.02%)
Aug 30, 2023 9.442 9.499 9.345 9.422 246,574 -0.05(-0.51%)
Aug 29, 2023 9.432 9.490 9.201 9.470 262,223 +0.12(+1.23%)
Aug 28, 2023 9.528 9.528 9.297 9.355 236,098 -0.10(-1.02%)
Aug 25, 2023 9.028 9.499 9.018 9.451 288,867 +0.41(+4.58%)
Aug 24, 2023 9.191 9.278 9.018 9.037 321,361 -0.19(-2.09%)
Aug 23, 2023 9.336 9.336 9.076 9.230 227,999 -0.13(-1.44%)
Aug 22, 2023 9.490 9.490 9.211 9.365 269,768 -0.17(-1.82%)
Aug 21, 2023 9.393 9.557 9.345 9.538 426,688 +0.14(+1.54%)
Aug 18, 2023 8.999 9.442 8.912 9.393 371,590 +0.38(+4.27%)
Aug 17, 2023 9.201 9.201 8.975 9.008 190,491 -0.07(-0.74%)
Aug 16, 2023 8.883 9.085 8.826 9.076 556,962 +0.25(+2.84%)
Aug 15, 2023 9.008 9.066 8.787 8.826 276,984 -0.21(-2.34%)
Aug 14, 2023 9.316 9.420 8.970 9.037 786,263 -0.38(-3.99%)
Aug 11, 2023 9.037 9.413 8.951 9.413 579,009 +0.42(+4.71%)
Aug 10, 2023 8.758 9.124 8.688 8.989 769,178 +0.33(+3.78%)
Aug 09, 2023 8.662 8.903 8.566 8.662 933,164 +0.18(+2.16%)
Aug 08, 2023 8.075 8.575 8.027 8.479 3,508,029 +0.31(+3.77%)
Aug 07, 2023 7.979 8.181 7.748 8.171 2,251,025 +0.20(+2.54%)
Aug 04, 2023 8.133 8.171 7.892 7.969 1,252,740 -0.10(-1.19%)
Aug 03, 2023 8.768 9.124 8.008 8.065 3,180,680 -0.97(-10.76%)
Aug 02, 2023 9.326 9.365 8.970 9.037 485,717 -0.31(-3.30%)
Aug 01, 2023 9.336 9.442 9.268 9.345 259,031 -0.08(-0.82%)
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 8.766 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%)
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.