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 30, 2009 6.291 6.364 6.011 6.214 345,758 -0.07(-1.16%)
Oct 29, 2009 6.352 6.444 6.287 6.287 327,899 -0.16(-2.44%)
Oct 28, 2009 6.598 6.598 6.429 6.444 317,007 -0.11(-1.70%)
Oct 27, 2009 6.582 6.671 6.521 6.555 164,814 -0.02(-0.29%)
Oct 26, 2009 6.747 6.809 6.521 6.575 353,667 -0.11(-1.66%)
Oct 23, 2009 6.720 6.722 6.674 6.686 190,159 +0.01(+0.17%)
Oct 22, 2009 6.732 6.878 6.636 6.674 204,167 -0.13(-1.86%)
Oct 21, 2009 6.647 6.943 6.636 6.801 393,878 +0.20(+2.96%)
Oct 20, 2009 6.605 6.655 6.605 6.605 250,363 +0.00(+0.06%)
Oct 19, 2009 6.636 6.647 6.551 6.601 332,790 +0.13(+2.02%)
Oct 16, 2009 6.548 6.548 6.463 6.471 160,463 -0.05(-0.76%)
Oct 15, 2009 6.598 6.613 6.433 6.521 227,672 +0.02(+0.24%)
Oct 14, 2009 6.528 6.659 6.502 6.505 241,638 -0.02(-0.24%)
Oct 13, 2009 6.521 6.525 6.482 6.521 257,316 +0.06(+0.89%)
Oct 12, 2009 6.471 6.517 6.333 6.463 208,124 +0.21(+3.44%)
Oct 09, 2009 6.375 6.387 6.229 6.248 203,304 -0.12(-1.87%)
Oct 08, 2009 6.548 6.548 6.233 6.367 254,704 -0.06(-0.95%)
Oct 07, 2009 6.507 6.525 6.406 6.429 110,686 -0.06(-0.89%)
Oct 06, 2009 6.567 6.617 6.398 6.486 191,752 +0.07(+1.14%)
Oct 05, 2009 6.084 6.463 6.084 6.413 316,037 +0.30(+4.96%)
Oct 02, 2009 5.968 6.160 5.792 6.110 273,209 +0.03(+0.50%)
Oct 01, 2009 6.130 6.172 5.968 6.080 227,831 -0.09(-1.49%)
Sep 30, 2009 6.375 6.387 6.149 6.172 291,964 -0.16(-2.48%)
Sep 29, 2009 6.260 6.390 6.260 6.329 99,768 +0.02(+0.37%)
Sep 28, 2009 6.241 6.401 6.241 6.306 118,836 +0.07(+1.04%)
Sep 25, 2009 6.176 6.367 6.160 6.241 192,652 +0.03(+0.43%)
Sep 24, 2009 6.448 6.448 6.176 6.214 161,096 -0.12(-1.94%)
Sep 23, 2009 6.479 6.479 6.233 6.337 230,667 -0.03(-0.42%)
Sep 22, 2009 6.413 6.413 6.275 6.364 191,413 +0.11(+1.72%)
Sep 21, 2009 6.233 6.359 6.156 6.256 199,803 -0.17(-2.63%)
Sep 18, 2009 6.344 6.425 6.080 6.425 296,339 +0.24(+3.84%)
Sep 17, 2009 6.275 6.356 6.187 6.187 187,891 -0.07(-1.10%)
Sep 16, 2009 6.191 6.344 6.191 6.256 250,418 +0.14(+2.26%)
Sep 15, 2009 6.133 6.195 6.118 6.118 203,977 -0.02(-0.25%)
Sep 14, 2009 6.126 6.194 6.103 6.133 161,696 -0.03(-0.44%)
Sep 11, 2009 6.229 6.271 6.122 6.160 328,898 -0.05(-0.80%)
Sep 10, 2009 6.264 6.295 6.202 6.210 217,812 -0.05(-0.74%)
Sep 09, 2009 6.162 6.413 6.133 6.256 711,543 +0.21(+3.42%)
Sep 08, 2009 6.183 6.183 6.049 6.049 392,014 +0.06(+1.02%)
Sep 04, 2009 5.968 6.038 5.758 5.988 198,710 +0.08(+1.36%)
Sep 03, 2009 5.896 6.039 5.811 5.907 159,313 +0.12(+1.99%)
Sep 02, 2009 5.834 5.884 5.754 5.792 147,109 -0.10(-1.63%)
Sep 01, 2009 6.003 6.080 5.834 5.888 251,649 -0.09(-1.54%)
Aug 31, 2009 6.045 6.049 5.869 5.980 310,135 +0.02(+0.26%)
Aug 28, 2009 5.991 6.030 5.907 5.965 208,341 +0.04(+0.65%)
Aug 27, 2009 5.968 5.976 5.838 5.926 176,853 -0.01(-0.13%)
Aug 26, 2009 5.968 5.991 5.907 5.934 199,693 +0.01(+0.13%)
Aug 25, 2009 5.949 6.030 5.869 5.926 196,434 -0.04(-0.64%)
Aug 24, 2009 5.853 5.965 5.846 5.965 373,979 +0.13(+2.24%)
Aug 21, 2009 5.723 5.838 5.642 5.834 524,556 +0.08(+1.40%)
Aug 20, 2009 5.566 5.754 5.509 5.754 478,273 +0.16(+2.95%)
Aug 19, 2009 5.374 5.589 5.374 5.589 334,659 +0.10(+1.89%)
Aug 18, 2009 5.466 5.535 5.393 5.485 220,156 -0.09(-1.61%)
Aug 17, 2009 5.596 5.596 5.389 5.575 245,554 -0.05(-0.93%)
Aug 14, 2009 5.531 5.754 5.531 5.627 281,312 +0.05(+0.82%)
Aug 13, 2009 5.692 5.773 5.508 5.581 431,107 -0.05(-0.95%)
Aug 12, 2009 5.830 5.880 5.600 5.635 412,177 -0.20(-3.36%)
Aug 11, 2009 5.754 5.838 5.600 5.830 359,528 +0.08(+1.40%)
Aug 10, 2009 5.673 5.754 5.588 5.750 193,027 +0.08(+1.35%)
Aug 07, 2009 5.566 5.738 5.566 5.673 172,223 +0.12(+2.21%)
Aug 06, 2009 5.562 5.746 5.508 5.550 226,420 -0.11(-1.90%)
Aug 05, 2009 5.811 5.811 5.547 5.658 182,878 -0.10(-1.67%)
Aug 04, 2009 5.585 5.754 5.585 5.754 229,776 +0.02(+0.33%)
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.