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 30, 2010 9.442 9.524 9.426 9.516 388,868 +0.05(+0.58%)
Nov 29, 2010 9.496 9.500 9.387 9.461 338,706 -0.04(-0.37%)
Nov 26, 2010 9.426 9.508 9.391 9.496 175,462 +0.04(+0.41%)
Nov 24, 2010 9.407 9.458 9.458 9.458 430,678 +0.09(+0.91%)
Nov 23, 2010 9.310 9.391 9.278 9.372 435,323 -0.00(-0.04%)
Nov 22, 2010 9.384 9.420 9.224 9.376 471,644 +0.01(+0.12%)
Nov 19, 2010 9.247 9.364 9.187 9.364 336,722 +0.07(+0.71%)
Nov 18, 2010 9.251 9.360 9.208 9.298 616,464 +0.17(+1.88%)
Nov 17, 2010 9.017 9.204 9.006 9.126 474,725 +0.07(+0.82%)
Nov 16, 2010 9.337 9.341 8.869 9.052 1,513,979 -0.40(-4.20%)
Nov 15, 2010 9.485 9.535 9.391 9.450 452,852 +0.04(+0.37%)
Nov 12, 2010 9.372 9.500 9.329 9.415 689,346 +0.03(+0.29%)
Nov 11, 2010 9.310 9.426 9.290 9.387 569,896 -0.01(-0.08%)
Nov 10, 2010 9.364 9.426 9.247 9.395 861,822 -0.05(-0.54%)
Nov 09, 2010 9.520 9.543 9.348 9.446 1,246,611 -0.11(-1.18%)
Nov 08, 2010 9.446 9.570 9.391 9.559 1,273,442 +0.10(+1.07%)
Nov 05, 2010 9.274 9.520 9.271 9.458 2,041,957 +0.13(+1.38%)
Nov 04, 2010 9.204 9.458 9.193 9.329 8,482,087 -0.26(-2.68%)
Nov 03, 2010 9.683 9.757 9.539 9.586 366,615 -0.16(-1.68%)
Nov 02, 2010 9.746 9.831 9.687 9.750 183,736 +0.04(+0.40%)
Nov 01, 2010 9.964 9.979 9.648 9.711 313,611 -0.18(-1.81%)
Oct 29, 2010 9.648 9.890 9.648 9.890 380,268 +0.15(+1.51%)
Oct 28, 2010 9.751 9.785 9.685 9.743 227,505 -0.00(-0.04%)
Oct 27, 2010 9.754 9.781 9.670 9.747 336,372 +0.06(+0.63%)
Oct 25, 2010 10.08 10.15 9.551 9.685 849,877 -0.31(-3.07%)
Oct 22, 2010 10.02 10.02 9.877 9.992 200,050 +0.07(+0.70%)
Oct 21, 2010 10.07 10.07 9.877 9.923 269,577 -0.05(-0.50%)
Oct 20, 2010 9.743 10.02 9.632 9.973 423,997 +0.25(+2.52%)
Oct 19, 2010 9.647 9.728 9.574 9.728 328,197 +0.07(+0.67%)
Oct 18, 2010 9.658 9.693 9.601 9.662 201,343 +0.02(+0.24%)
Oct 15, 2010 9.609 9.666 9.494 9.639 277,198 +0.05(+0.48%)
Oct 14, 2010 9.685 9.685 9.551 9.593 326,257 -0.07(-0.75%)
Oct 13, 2010 9.513 9.666 9.432 9.666 454,979 +0.26(+2.73%)
Oct 12, 2010 9.436 9.470 9.306 9.409 313,957 -0.05(-0.53%)
Oct 11, 2010 9.543 9.580 9.444 9.459 288,982 -0.11(-1.12%)
Oct 08, 2010 9.566 9.586 9.309 9.566 556,591 +0.03(+0.36%)
Oct 07, 2010 9.221 9.532 9.106 9.532 570,703 +0.34(+3.67%)
Oct 06, 2010 9.221 9.294 9.091 9.194 216,754 -0.02(-0.25%)
Oct 05, 2010 9.029 9.220 9.006 9.217 227,309 +0.26(+2.96%)
Oct 04, 2010 9.056 9.083 8.930 8.953 153,304 -0.14(-1.56%)
Oct 01, 2010 9.095 9.095 8.853 9.095 257,303 +0.07(+0.81%)
Sep 30, 2010 8.926 9.022 8.792 9.022 260,567 +0.14(+1.60%)
Sep 29, 2010 8.799 8.964 8.799 8.880 225,229 +0.06(+0.65%)
Sep 28, 2010 8.535 8.822 8.535 8.822 264,775 +0.25(+2.95%)
Sep 27, 2010 8.607 8.742 8.523 8.569 347,322 -0.03(-0.31%)
Sep 24, 2010 8.784 8.822 8.519 8.596 418,048 -0.14(-1.58%)
Sep 23, 2010 8.749 8.881 8.677 8.734 246,946 -0.07(-0.78%)
Sep 22, 2010 8.784 8.887 8.749 8.803 289,224 +0.02(+0.26%)
Sep 21, 2010 8.918 8.918 8.749 8.780 310,372 -0.15(-1.63%)
Sep 20, 2010 8.822 9.006 8.795 8.926 314,494 +0.12(+1.31%)
Sep 17, 2010 8.811 8.922 8.811 8.811 608,481 +0.09(+1.06%)
Sep 15, 2010 8.895 8.903 8.604 8.719 877,142 -0.18(-2.03%)
Sep 14, 2010 8.746 8.957 8.696 8.899 260 +0.18(+2.11%)
Sep 13, 2010 8.619 8.749 8.527 8.715 543,978 +0.20(+2.34%)
Sep 10, 2010 8.420 8.558 8.343 8.515 439,540 +0.12(+1.42%)
Sep 09, 2010 8.266 8.420 8.255 8.397 274,275 +0.17(+2.05%)
Sep 08, 2010 8.320 8.397 8.220 8.228 379,865 -0.15(-1.74%)
Sep 07, 2010 8.235 8.373 8.186 8.373 460,425 +0.15(+1.82%)
Sep 03, 2010 8.247 8.247 8.128 8.224 198,001 -0.02(-0.23%)
Sep 02, 2010 8.243 8.247 8.159 8.243 211,850 +0.02(+0.19%)
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.