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 (%)
Nov 29, 2002 1.784 1.784 1.726 1.726 26,591 -0.04(-2.17%)
Nov 27, 2002 1.680 1.768 1.676 1.764 62,829 +0.10(+5.75%)
Nov 26, 2002 1.649 1.669 1.649 1.669 10,688 +0.00(+0.00%)
Nov 25, 2002 1.707 1.726 1.611 1.669 49,272 -0.08(-4.40%)
Nov 22, 2002 1.669 1.764 1.669 1.745 26,331 +0.04(+2.48%)
Nov 21, 2002 1.688 1.707 1.669 1.703 23,463 -0.02(-1.11%)
Nov 20, 2002 1.730 1.745 1.669 1.722 35,977 -0.04(-2.39%)
Nov 19, 2002 1.745 1.764 1.730 1.764 35,716 +0.03(+1.55%)
Nov 18, 2002 1.730 1.761 1.730 1.738 8,342 -0.01(-0.44%)
Nov 15, 2002 1.745 1.745 1.688 1.745 21,638 -0.02(-1.09%)
Nov 14, 2002 1.822 1.822 1.764 1.764 13,035 -0.04(-2.13%)
Nov 13, 2002 1.880 1.880 1.803 1.803 29,198 -0.04(-2.08%)
Nov 12, 2002 1.899 1.899 1.822 1.841 25,548 -0.08(-4.00%)
Nov 11, 2002 1.880 1.918 1.880 1.918 38,844 +0.06(+3.31%)
Nov 08, 2002 1.822 1.857 1.807 1.857 27,634 +0.03(+1.90%)
Nov 07, 2002 1.860 1.860 1.822 1.822 32,848 -0.08(-4.04%)
Nov 06, 2002 1.860 1.899 1.841 1.899 41,712 +0.00(+0.20%)
Nov 05, 2002 1.837 1.899 1.822 1.895 38,323 +0.07(+4.00%)
Nov 04, 2002 1.860 1.887 1.807 1.822 35,716 -0.06(-3.06%)
Nov 01, 2002 1.826 1.880 1.826 1.880 4,953 +0.08(+4.26%)
Oct 31, 2002 1.868 1.868 1.803 1.803 17,467 -0.07(-3.89%)
Oct 30, 2002 1.872 1.880 1.868 1.876 15,381 +0.00(+0.20%)
Oct 29, 2002 1.845 1.880 1.845 1.872 11,470 +0.01(+0.62%)
Oct 28, 2002 1.803 1.918 1.764 1.860 45,101 +0.10(+5.43%)
Oct 25, 2002 1.803 1.814 1.734 1.764 32,848 -0.04(-2.13%)
Oct 24, 2002 1.757 1.803 1.745 1.803 16,163 +0.04(+2.17%)
Oct 23, 2002 1.707 1.764 1.707 1.764 15,381 +0.05(+2.91%)
Oct 22, 2002 1.726 1.726 1.707 1.715 23,724 -0.01(-0.67%)
Oct 21, 2002 1.745 1.822 1.688 1.726 31,284 -0.06(-3.23%)
Oct 18, 2002 1.688 1.784 1.669 1.784 46,665 +0.12(+6.90%)
Oct 17, 2002 1.688 1.692 1.669 1.669 4,431 +0.00(+0.00%)
Oct 16, 2002 1.669 1.669 1.653 1.669 5,996 -0.02(-1.14%)
Oct 15, 2002 1.688 1.707 1.553 1.688 46,665 -0.02(-1.12%)
Oct 14, 2002 1.722 1.722 1.649 1.707 22,159 +0.00(+0.00%)
Oct 11, 2002 1.665 1.711 1.665 1.707 25,548 +0.08(+4.71%)
Oct 10, 2002 1.553 1.630 1.553 1.630 15,120 +0.06(+3.66%)
Oct 09, 2002 1.592 1.592 1.557 1.573 34,412 +0.02(+1.23%)
Oct 08, 2002 1.573 1.573 1.553 1.553 4,953 -0.02(-1.22%)
Oct 07, 2002 1.611 1.630 1.573 1.573 16,685 -0.06(-3.53%)
Oct 04, 2002 1.688 1.707 1.630 1.630 14,077 -0.10(-5.56%)
Oct 03, 2002 1.764 1.764 1.630 1.726 34,934 +0.00(+0.00%)
Oct 02, 2002 1.764 1.764 1.707 1.726 12,774 -0.04(-2.17%)
Oct 01, 2002 1.745 1.772 1.688 1.764 21,638 +0.00(+0.00%)
Sep 30, 2002 1.764 1.822 1.734 1.764 6,256 -0.02(-1.08%)
Sep 27, 2002 1.726 1.841 1.726 1.784 17,988 +0.06(+3.33%)
Sep 26, 2002 1.726 1.880 1.726 1.726 40,148 -0.02(-1.10%)
Sep 25, 2002 1.784 1.791 1.688 1.745 56,051 -0.02(-1.09%)
Sep 24, 2002 1.669 1.880 1.669 1.764 56,051 +0.16(+10.05%)
Sep 23, 2002 1.527 1.611 1.527 1.603 117,837 +0.08(+5.29%)
Sep 20, 2002 1.534 1.534 1.519 1.523 5,735 -0.01(-0.75%)
Sep 19, 2002 1.573 1.573 1.534 1.534 5,474 -0.09(-5.66%)
Sep 18, 2002 1.553 1.630 1.553 1.626 11,992 +0.05(+2.91%)
Sep 17, 2002 1.611 1.649 1.573 1.580 20,595 -0.07(-4.19%)
Sep 16, 2002 1.592 1.649 1.573 1.649 16,685 +0.02(+1.18%)
Sep 13, 2002 1.592 1.726 1.542 1.630 78,211 -0.02(-1.16%)
Sep 12, 2002 1.745 1.799 1.630 1.649 52,662 -0.17(-9.28%)
Sep 11, 2002 1.918 1.918 1.803 1.818 19,292 -0.12(-6.32%)
Sep 10, 2002 1.987 1.995 1.941 1.941 25,288 -0.05(-2.69%)
Sep 09, 2002 1.975 2.025 1.956 1.995 25,288 +0.02(+0.97%)
Sep 06, 2002 2.033 2.033 1.975 1.975 7,560 -0.02(-0.77%)
Sep 05, 2002 2.033 2.091 1.979 1.991 50,315 -0.02(-1.14%)
Sep 04, 2002 2.110 2.110 1.983 2.014 27,113 -0.10(-4.55%)
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.