Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

13.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2009 4.914 4.914 4.630 4.630 334,526 -0.30(-6.14%)
Apr 29, 2009 4.787 5.082 4.776 4.933 440,450 +0.14(+2.88%)
Apr 28, 2009 4.580 4.795 4.545 4.795 351,144 +0.20(+4.28%)
Apr 27, 2009 4.488 4.707 4.488 4.598 252,887 +0.05(+1.16%)
Apr 24, 2009 4.538 4.603 4.507 4.545 232,586 +0.01(+0.25%)
Apr 23, 2009 4.542 4.599 4.492 4.534 205,262 +0.03(+0.77%)
Apr 22, 2009 4.476 4.565 4.354 4.499 189,356 +0.02(+0.43%)
Apr 21, 2009 4.354 4.536 4.346 4.480 259,147 +0.13(+3.09%)
Apr 20, 2009 4.473 4.534 4.300 4.346 457,406 -0.19(-4.15%)
Apr 17, 2009 4.591 4.591 4.511 4.534 200,553 +0.00(+0.00%)
Apr 16, 2009 4.507 4.582 4.488 4.534 215,653 +0.03(+0.60%)
Apr 15, 2009 4.476 4.538 4.357 4.507 202,384 +0.00(+0.00%)
Apr 14, 2009 4.515 4.582 4.469 4.507 442,750 -0.02(-0.34%)
Apr 13, 2009 4.396 4.603 4.219 4.522 458,733 +0.02(+0.34%)
Apr 09, 2009 4.311 4.598 4.277 4.507 305,969 +0.31(+7.50%)
Apr 08, 2009 4.311 4.311 4.181 4.192 398,383 +0.00(+0.00%)
Apr 07, 2009 4.085 4.327 4.070 4.192 577,262 +0.12(+3.02%)
Apr 06, 2009 4.154 4.200 4.066 4.070 156,044 -0.11(-2.66%)
Apr 03, 2009 3.955 4.192 3.820 4.181 288,898 +0.23(+5.72%)
Apr 02, 2009 3.985 4.066 3.889 3.955 190,785 +0.10(+2.69%)
Apr 01, 2009 3.836 3.974 3.767 3.851 173,255 -0.07(-1.86%)
Mar 31, 2009 3.847 3.998 3.794 3.924 158,786 +0.08(+1.99%)
Mar 30, 2009 3.943 3.943 3.721 3.847 193,379 -0.31(-7.56%)
Mar 26, 2009 4.123 4.208 4.116 4.162 308,266 +0.07(+1.78%)
Mar 25, 2009 4.143 4.143 3.936 4.089 215,706 +0.18(+4.51%)
Mar 24, 2009 3.912 4.123 3.863 3.912 530,310 +0.02(+0.39%)
Mar 23, 2009 3.889 3.970 3.870 3.897 475,843 +0.25(+6.95%)
Mar 20, 2009 4.028 4.028 3.644 3.644 339,712 -0.29(-7.32%)
Mar 19, 2009 3.840 3.932 3.817 3.932 300,755 +0.10(+2.71%)
Mar 18, 2009 3.951 3.970 3.759 3.828 278,796 -0.12(-3.11%)
Mar 17, 2009 3.786 3.989 3.652 3.951 291,771 +0.11(+2.90%)
Mar 16, 2009 3.924 4.028 3.797 3.840 366,267 +0.00(+0.00%)
Mar 13, 2009 3.613 3.870 3.590 3.840 0 +0.29(+8.22%)
Mar 12, 2009 3.567 3.600 3.414 3.548 413,895 -0.05(-1.39%)
Mar 11, 2009 3.433 3.721 3.433 3.598 247,175 +0.20(+5.99%)
Mar 10, 2009 3.452 3.544 3.383 3.395 261,699 +0.08(+2.55%)
Mar 09, 2009 3.264 3.345 3.145 3.310 237,855 +0.10(+3.11%)
Mar 06, 2009 3.314 3.356 3.069 3.211 0 -0.07(-2.11%)
Mar 05, 2009 3.471 3.471 3.203 3.280 427,303 -0.21(-6.15%)
Mar 04, 2009 3.264 3.544 3.264 3.494 404,398 +0.01(+0.33%)
Mar 02, 2009 3.644 3.740 3.379 3.483 744,524 -0.39(-10.10%)
Feb 27, 2009 3.936 3.992 3.679 3.874 0 -0.03(-0.88%)
Feb 26, 2009 3.840 4.028 3.840 3.909 288,593 +0.07(+1.80%)
Feb 25, 2009 3.533 4.016 2.904 3.840 663,219 +0.20(+5.37%)
Feb 24, 2009 3.387 4.001 3.234 3.644 1,068,365 +0.23(+6.86%)
Feb 23, 2009 3.786 3.786 3.398 3.410 487,966 -0.23(-6.42%)
Feb 20, 2009 3.966 4.062 3.491 3.644 0 -0.53(-12.68%)
Feb 19, 2009 4.288 4.288 4.070 4.173 280,404 +0.06(+1.40%)
Feb 18, 2009 4.473 4.473 4.104 4.116 269,184 -0.31(-7.10%)
Feb 17, 2009 4.753 4.756 4.315 4.430 278,874 -0.23(-4.94%)
Feb 13, 2009 4.787 4.791 4.622 4.660 284,902 +0.06(+1.33%)
Feb 12, 2009 4.449 4.611 4.449 4.599 959,021 +0.11(+2.48%)
Feb 11, 2009 4.453 4.833 4.449 4.488 287,939 +0.00(+0.09%)
Feb 10, 2009 4.653 4.707 4.434 4.484 204,542 -0.10(-2.18%)
Feb 09, 2009 4.484 4.699 4.453 4.584 396,230 +0.13(+3.02%)
Feb 06, 2009 4.449 4.565 4.315 4.449 444,890 +0.00(+0.00%)
Feb 05, 2009 4.350 4.660 4.239 4.449 256,998 +0.21(+4.88%)
Feb 04, 2009 4.449 4.449 4.192 4.242 243,812 -0.17(-3.83%)
Feb 03, 2009 4.285 4.423 4.265 4.411 266,634 +0.13(+2.95%)
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.