Skip to main content

Genesis Energy LP (NY: GEL )

13.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 13.09 13.61 13.02 13.60 658,228 +0.50(+3.82%)
Jun 21, 2024 13.43 13.48 13.06 13.10 929,671 -0.22(-1.65%)
Jun 20, 2024 13.08 13.32 13.04 13.32 334,647 +0.20(+1.52%)
Jun 18, 2024 13.20 13.32 13.06 13.12 615,452 -0.16(-1.20%)
Jun 17, 2024 13.38 13.38 13.05 13.28 415,262 -0.16(-1.19%)
Jun 14, 2024 13.50 13.67 13.34 13.44 309,705 -0.18(-1.32%)
Jun 13, 2024 13.59 13.86 13.50 13.62 366,201 +0.01(+0.07%)
Jun 12, 2024 13.80 13.90 13.58 13.61 204,388 -0.06(-0.44%)
Jun 11, 2024 13.39 13.92 13.25 13.67 591,299 +0.33(+2.47%)
Jun 10, 2024 12.53 13.50 12.50 13.34 910,086 +0.81(+6.46%)
Jun 07, 2024 12.50 12.70 12.39 12.53 154,819 -0.05(-0.40%)
Jun 06, 2024 12.74 12.85 12.54 12.58 175,801 -0.23(-1.80%)
Jun 05, 2024 12.47 12.81 12.40 12.81 170,689 +0.38(+3.06%)
Jun 04, 2024 12.33 12.51 12.15 12.43 267,180 +0.10(+0.81%)
Jun 03, 2024 12.56 12.65 12.24 12.33 328,879 -0.19(-1.52%)
May 31, 2024 12.45 12.61 12.32 12.52 263,988 +0.14(+1.13%)
May 30, 2024 12.52 12.55 12.36 12.38 198,494 -0.12(-0.96%)
May 29, 2024 12.73 12.81 12.48 12.50 345,502 -0.25(-1.96%)
May 28, 2024 12.68 12.88 12.16 12.75 750,337 +0.05(+0.39%)
May 24, 2024 12.63 12.86 12.49 12.70 312,440 +0.15(+1.20%)
May 23, 2024 12.81 12.96 12.50 12.55 388,839 -0.26(-2.03%)
May 22, 2024 13.27 13.36 12.77 12.81 318,628 -0.44(-3.32%)
May 21, 2024 13.03 13.42 13.03 13.25 607,822 -0.01(-0.08%)
May 20, 2024 13.16 13.30 13.04 13.26 627,876 +0.16(+1.22%)
May 17, 2024 13.02 13.17 12.66 13.10 537,817 +0.20(+1.55%)
May 16, 2024 12.84 13.10 12.75 12.90 374,838 -0.03(-0.23%)
May 15, 2024 12.92 13.00 12.71 12.93 344,052 +0.02(+0.15%)
May 14, 2024 12.60 12.91 12.46 12.91 331,449 +0.26(+2.06%)
May 13, 2024 13.00 13.26 12.50 12.65 338,610 -0.38(-2.92%)
May 10, 2024 13.33 13.33 12.86 13.03 435,872 -0.28(-2.10%)
May 09, 2024 13.21 13.35 12.95 13.31 388,216 +0.06(+0.45%)
May 08, 2024 13.15 13.39 13.11 13.25 319,414 +0.09(+0.68%)
May 07, 2024 12.90 13.42 12.89 13.16 649,081 +0.27(+2.09%)
May 06, 2024 12.79 13.23 12.71 12.89 747,205 +0.12(+0.94%)
May 03, 2024 12.29 12.83 12.10 12.77 522,672 +0.52(+4.24%)
May 02, 2024 11.77 12.37 11.60 12.25 557,074 +0.48(+4.08%)
May 01, 2024 11.89 11.98 11.65 11.77 325,985 -0.06(-0.51%)
Apr 30, 2024 12.21 12.22 11.77 11.83 194,504 -0.34(-2.79%)
Apr 29, 2024 12.17 12.28 12.04 12.17 228,604 -0.04(-0.33%)
Apr 26, 2024 12.09 12.21 12.02 12.21 472,085 +0.08(+0.65%)
Apr 25, 2024 12.34 12.34 12.04 12.13 287,009 -0.23(-1.84%)
Apr 24, 2024 12.18 12.45 12.06 12.36 491,433 +0.20(+1.62%)
Apr 23, 2024 12.13 12.33 12.03 12.16 344,539 +0.04(+0.33%)
Apr 22, 2024 11.60 12.29 11.40 12.12 776,547 +0.46(+3.98%)
Apr 19, 2024 11.70 12.02 11.51 11.66 392,952 +0.00(+0.00%)
Apr 18, 2024 11.64 11.77 11.43 11.66 373,161 +0.03(+0.25%)
Apr 17, 2024 11.70 11.80 11.47 11.63 468,451 -0.07(-0.59%)
Apr 16, 2024 11.61 11.81 11.47 11.70 318,913 +0.11(+0.94%)
Apr 15, 2024 11.82 11.87 11.51 11.59 344,780 -0.07(-0.59%)
Apr 12, 2024 11.93 11.93 11.64 11.66 490,428 -0.18(-1.50%)
Apr 11, 2024 11.46 11.88 11.42 11.83 262,373 +0.41(+3.63%)
Apr 10, 2024 11.40 11.60 11.27 11.42 449,448 +0.23(+2.03%)
Apr 09, 2024 11.77 11.77 11.17 11.19 423,187 -0.58(-4.95%)
Apr 08, 2024 11.80 11.89 11.70 11.78 597,383 -0.08(-0.67%)
Apr 05, 2024 11.76 11.94 11.43 11.85 426,936 +0.14(+1.18%)
Apr 04, 2024 11.55 12.05 11.46 11.72 555,091 +0.17(+1.45%)
Apr 03, 2024 11.45 11.55 11.21 11.55 286,390 +0.13(+1.12%)
Apr 02, 2024 11.23 11.53 11.11 11.42 370,805 +0.21(+1.85%)
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.