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 (%)
Oct 31, 2011 10.62 10.84 10.62 10.75 563,111 -0.14(-1.31%)
Oct 28, 2011 10.67 10.90 10.58 10.90 612,883 +0.13(+1.25%)
Oct 27, 2011 10.80 10.82 10.70 10.76 1,148,001 +0.09(+0.80%)
Oct 26, 2011 10.64 10.72 10.53 10.68 385,792 +0.08(+0.73%)
Oct 25, 2011 10.68 10.72 10.53 10.60 501,784 -0.13(-1.18%)
Oct 24, 2011 10.67 10.75 10.60 10.73 1,270,351 +0.09(+0.80%)
Oct 21, 2011 10.70 10.70 10.52 10.64 535,930 +0.00(+0.04%)
Oct 20, 2011 10.54 10.64 10.42 10.64 478,433 +0.14(+1.36%)
Oct 19, 2011 10.43 10.54 10.27 10.49 563,158 +0.10(+0.94%)
Oct 18, 2011 10.36 10.47 10.21 10.40 414,269 +0.14(+1.35%)
Oct 17, 2011 10.40 10.57 10.20 10.26 601,681 -0.15(-1.45%)
Oct 14, 2011 10.23 10.43 10.09 10.41 469,224 +0.20(+1.96%)
Oct 13, 2011 9.968 10.21 9.919 10.21 509,811 +0.16(+1.58%)
Oct 12, 2011 10.03 10.19 9.991 10.05 542,536 +0.11(+1.15%)
Oct 11, 2011 9.736 10.00 9.736 9.935 407,372 +0.16(+1.67%)
Oct 10, 2011 9.646 9.797 9.617 9.772 201,718 +0.29(+3.10%)
Oct 07, 2011 9.789 9.789 9.454 9.479 283,240 -0.28(-2.88%)
Oct 06, 2011 9.715 9.760 9.683 9.760 275,405 +0.18(+1.91%)
Oct 05, 2011 9.361 9.609 9.296 9.577 301,916 +0.18(+1.95%)
Oct 04, 2011 9.275 9.410 8.890 9.393 660,876 -0.03(-0.30%)
Oct 03, 2011 9.838 9.870 9.230 9.422 734,404 -0.44(-4.50%)
Sep 30, 2011 9.939 10.09 9.846 9.866 205,089 -0.19(-1.86%)
Sep 29, 2011 10.14 10.17 9.846 10.05 243,939 +0.04(+0.45%)
Sep 28, 2011 10.34 10.34 9.984 10.01 306,517 -0.37(-3.57%)
Sep 27, 2011 10.44 10.53 10.30 10.38 483,930 +0.18(+1.80%)
Sep 26, 2011 10.24 10.38 10.00 10.20 276,381 -0.01(-0.08%)
Sep 23, 2011 10.13 10.25 9.996 10.20 811,151 +0.04(+0.44%)
Sep 22, 2011 10.11 10.27 9.984 10.16 574,090 -0.29(-2.81%)
Sep 21, 2011 10.42 10.51 10.38 10.45 577,557 -0.02(-0.19%)
Sep 20, 2011 10.51 10.59 10.43 10.47 552,731 -0.02(-0.16%)
Sep 19, 2011 10.58 10.62 10.40 10.49 661,094 -0.18(-1.64%)
Sep 16, 2011 10.36 10.72 10.03 10.66 1,870,811 +0.35(+3.44%)
Sep 15, 2011 10.29 10.39 10.19 10.31 289,073 +0.12(+1.16%)
Sep 14, 2011 10.26 10.36 10.02 10.19 379,589 +0.00(+0.00%)
Sep 13, 2011 10.39 10.39 10.11 10.19 433,203 -0.14(-1.38%)
Sep 12, 2011 10.15 10.37 9.988 10.33 454,810 +0.07(+0.72%)
Sep 09, 2011 10.26 10.36 10.09 10.26 421,717 -0.03(-0.32%)
Sep 08, 2011 10.19 10.33 10.16 10.29 421,948 +0.07(+0.72%)
Sep 07, 2011 10.18 10.27 10.08 10.22 508,559 +0.16(+1.58%)
Sep 06, 2011 9.744 10.14 9.731 10.06 527,749 +0.13(+1.27%)
Sep 02, 2011 9.923 10.06 9.882 9.935 356,991 -0.13(-1.30%)
Sep 01, 2011 10.09 10.16 9.964 10.07 470,041 -0.02(-0.20%)
Aug 31, 2011 9.862 10.11 9.835 10.09 528,900 +0.35(+3.60%)
Aug 30, 2011 9.487 9.801 9.414 9.736 345,875 +0.21(+2.18%)
Aug 29, 2011 9.173 9.532 9.173 9.528 442,371 +0.45(+4.94%)
Aug 26, 2011 8.965 9.263 8.872 9.080 491,456 +0.09(+0.95%)
Aug 25, 2011 9.218 9.308 8.974 8.994 377,915 -0.20(-2.17%)
Aug 24, 2011 9.263 9.491 9.165 9.194 353,374 -0.07(-0.75%)
Aug 23, 2011 9.149 9.361 9.149 9.263 789,174 +0.13(+1.43%)
Aug 22, 2011 9.556 9.736 9.128 9.133 654,702 -0.32(-3.36%)
Aug 19, 2011 9.662 9.850 9.422 9.450 553,063 -0.28(-2.89%)
Aug 18, 2011 9.752 9.874 9.467 9.732 591,709 -0.27(-2.69%)
Aug 17, 2011 10.03 10.16 9.919 10.00 422,946 +0.04(+0.41%)
Aug 16, 2011 9.984 10.03 9.683 9.960 527,619 -0.13(-1.25%)
Aug 15, 2011 9.821 10.18 9.817 10.09 565,695 +0.31(+3.17%)
Aug 12, 2011 10.00 10.15 9.740 9.776 774,213 -0.07(-0.66%)
Aug 11, 2011 9.707 10.16 9.679 9.842 602,125 +0.17(+1.73%)
Aug 10, 2011 9.406 10.08 9.271 9.675 980,316 +0.15(+1.54%)
Aug 09, 2011 8.815 9.544 8.619 9.528 1,587,254 +0.99(+11.65%)
Aug 08, 2011 8.815 9.116 8.497 8.533 1,370,388 -0.64(-7.02%)
Aug 05, 2011 9.699 9.838 8.713 9.177 1,856,964 -0.54(-5.58%)
Aug 04, 2011 10.16 10.17 9.564 9.719 3,511,594 -0.45(-4.41%)
Aug 03, 2011 10.23 10.27 10.13 10.17 1,745,647 -0.06(-0.62%)
Aug 02, 2011 10.32 10.42 10.22 10.23 849,127 -0.09(-0.85%)
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.