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, 2009 6.632 6.770 6.590 6.621 306,652 +0.04(+0.58%)
Nov 27, 2009 6.498 6.617 6.448 6.582 75,869 -0.05(-0.69%)
Nov 25, 2009 6.609 6.636 6.578 6.628 140,970 +0.02(+0.23%)
Nov 24, 2009 6.517 6.613 6.487 6.613 140,018 +0.12(+1.77%)
Nov 23, 2009 6.482 6.571 6.463 6.498 155,869 +0.03(+0.41%)
Nov 20, 2009 6.356 6.502 6.337 6.471 95,448 +0.06(+0.90%)
Nov 19, 2009 6.482 6.517 6.333 6.413 138,141 -0.07(-1.12%)
Nov 18, 2009 6.448 6.517 6.406 6.486 120,093 +0.02(+0.24%)
Nov 17, 2009 6.360 6.475 6.342 6.471 162,561 +0.08(+1.32%)
Nov 16, 2009 6.360 6.444 6.360 6.387 197,102 +0.03(+0.42%)
Nov 13, 2009 6.364 6.398 6.306 6.360 135,719 +0.03(+0.48%)
Nov 12, 2009 6.298 6.364 6.298 6.329 101,390 -0.03(-0.42%)
Nov 11, 2009 6.321 6.417 6.293 6.356 175,810 +0.06(+0.97%)
Nov 10, 2009 6.383 6.436 6.195 6.295 205,499 -0.11(-1.68%)
Nov 09, 2009 6.233 6.402 6.233 6.402 341,443 +0.21(+3.34%)
Nov 06, 2009 6.183 6.310 6.149 6.195 226,752 +0.02(+0.31%)
Nov 05, 2009 5.945 6.333 5.842 6.176 297,543 +0.33(+5.57%)
Nov 04, 2009 6.022 6.153 5.850 5.850 437,804 -0.15(-2.43%)
Nov 03, 2009 6.014 6.110 5.827 5.995 483,099 -0.05(-0.76%)
Nov 02, 2009 6.225 6.364 5.945 6.041 388,265 -0.17(-2.78%)
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%)
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.