Skip to main content

Genesis Energy LP (NY: GEL )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 14.51 14.51 14.04 14.06 234,221 -0.45(-3.10%)
Jul 23, 2024 14.44 14.68 14.29 14.51 291,365 +0.13(+0.90%)
Jul 22, 2024 14.34 14.51 14.22 14.38 144,149 +0.10(+0.70%)
Jul 19, 2024 14.70 14.73 14.26 14.28 172,271 -0.45(-3.05%)
Jul 18, 2024 14.83 15.17 14.65 14.73 201,064 -0.09(-0.61%)
Jul 17, 2024 14.57 14.84 14.53 14.82 212,018 +0.28(+1.93%)
Jul 16, 2024 14.08 14.73 14.03 14.54 315,268 +0.27(+1.89%)
Jul 15, 2024 14.12 14.38 14.10 14.27 163,518 +0.15(+1.06%)
Jul 12, 2024 14.33 14.33 13.94 14.12 205,573 -0.12(-0.84%)
Jul 11, 2024 14.15 14.35 14.01 14.24 308,242 +0.15(+1.06%)
Jul 10, 2024 14.32 14.32 14.01 14.09 203,962 -0.17(-1.19%)
Jul 09, 2024 14.24 14.45 14.12 14.26 109,061 +0.01(+0.07%)
Jul 08, 2024 14.32 14.47 14.20 14.25 158,333 -0.15(-1.04%)
Jul 05, 2024 14.42 14.45 14.22 14.40 212,679 -0.08(-0.55%)
Jul 03, 2024 14.43 14.49 14.33 14.48 73,580 +0.05(+0.35%)
Jul 02, 2024 14.54 14.68 14.38 14.43 260,307 -0.08(-0.55%)
Jul 01, 2024 14.22 14.51 14.08 14.51 352,397 +0.20(+1.40%)
Jun 28, 2024 14.05 14.37 13.97 14.31 686,742 +0.28(+2.00%)
Jun 27, 2024 14.25 14.30 13.83 14.03 381,558 -0.22(-1.54%)
Jun 26, 2024 14.27 14.40 14.11 14.25 270,741 +0.02(+0.14%)
Jun 25, 2024 13.76 14.31 13.67 14.23 368,710 +0.63(+4.63%)
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%)
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.