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

Genesis Energy LP (NY: GEL )

13.04 -0.07 (-0.53%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 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 (%)
Dec 31, 2008 2.676 2.887 2.631 2.822 517,798 +0.15(+5.56%)
Dec 30, 2008 2.374 2.722 2.338 2.673 711,339 +0.31(+13.05%)
Dec 29, 2008 2.761 2.761 2.325 2.364 819,216 -0.23(-8.77%)
Dec 26, 2008 2.446 2.754 2.439 2.592 0 +0.16(+6.40%)
Dec 24, 2008 2.452 2.465 2.374 2.436 728,912 +0.00(+0.13%)
Dec 23, 2008 2.598 2.598 2.374 2.433 2,561,900 -0.17(-6.37%)
Dec 22, 2008 2.848 2.923 2.533 2.598 766,603 -0.19(-6.98%)
Dec 19, 2008 2.842 2.939 2.790 2.793 350,530 -0.06(-2.27%)
Dec 18, 2008 2.923 3.024 2.845 2.858 378,526 -0.10(-3.40%)
Dec 17, 2008 2.796 2.972 2.751 2.959 410,527 +0.13(+4.47%)
Dec 16, 2008 2.842 2.871 2.728 2.832 205,168 +0.02(+0.81%)
Dec 15, 2008 2.871 2.952 2.712 2.809 272,339 -0.06(-1.93%)
Dec 12, 2008 2.738 2.894 2.702 2.864 0 +0.00(+0.00%)
Dec 11, 2008 2.894 2.988 2.855 2.864 355,466 -0.06(-1.89%)
Dec 10, 2008 2.929 3.004 2.838 2.920 444,083 +0.11(+3.93%)
Dec 09, 2008 2.770 2.946 2.770 2.809 315,065 -0.06(-2.15%)
Dec 08, 2008 2.796 2.923 2.692 2.871 270,331 +0.02(+0.68%)
Dec 05, 2008 2.923 2.923 2.754 2.851 0 -0.14(-4.57%)
Dec 04, 2008 3.027 3.199 2.988 2.988 314,705 -0.19(-6.12%)
Dec 03, 2008 3.102 3.280 3.089 3.183 186,083 +0.03(+1.03%)
Dec 02, 2008 3.082 3.183 3.004 3.150 268,835 +0.14(+4.53%)
Dec 01, 2008 3.296 3.332 3.004 3.014 298,958 -0.28(-8.57%)
Nov 28, 2008 3.150 3.296 3.011 3.296 180,766 +0.14(+4.53%)
Nov 26, 2008 3.157 3.209 2.777 3.153 377,466 +0.23(+7.77%)
Nov 25, 2008 2.835 3.069 2.764 2.926 587,934 +0.15(+5.38%)
Nov 24, 2008 2.403 2.851 2.371 2.777 598,899 +0.35(+14.30%)
Nov 21, 2008 2.497 2.497 2.163 2.429 438,522 +0.05(+2.05%)
Nov 20, 2008 2.423 2.491 2.085 2.381 490,461 -0.11(-4.43%)
Nov 19, 2008 2.696 2.712 2.449 2.491 412,575 -0.17(-6.46%)
Nov 18, 2008 2.803 2.803 2.598 2.663 399,716 -0.13(-4.54%)
Nov 17, 2008 2.949 3.150 2.712 2.790 431,868 -0.10(-3.59%)
Nov 14, 2008 3.092 3.108 2.890 2.894 0 -0.17(-5.41%)
Nov 13, 2008 3.348 3.348 2.858 3.059 946,443 -0.04(-1.36%)
Nov 12, 2008 3.342 3.342 3.033 3.102 366,939 -0.22(-6.74%)
Nov 11, 2008 3.491 3.507 3.248 3.326 289,908 -0.20(-5.62%)
Nov 10, 2008 3.943 3.943 3.524 3.524 351,666 -0.12(-3.21%)
Nov 07, 2008 3.693 3.897 3.605 3.641 0 +0.04(+1.08%)
Nov 06, 2008 3.530 3.832 3.469 3.602 265,254 -0.17(-4.40%)
Nov 05, 2008 3.933 3.965 3.751 3.767 286,460 -0.17(-4.29%)
Nov 04, 2008 4.216 4.271 3.904 3.936 317,464 -0.22(-5.31%)
Nov 03, 2008 4.189 4.365 3.978 4.157 265,657 -0.06(-1.54%)
Oct 31, 2008 4.170 4.332 4.060 4.222 217,392 +0.08(+1.90%)
Oct 30, 2008 4.276 4.339 3.988 4.143 283,093 -0.01(-0.23%)
Oct 29, 2008 3.963 4.184 3.907 4.153 248,567 +0.19(+4.88%)
Oct 28, 2008 4.134 4.184 3.744 3.959 415,460 -0.12(-2.87%)
Oct 27, 2008 4.701 4.704 4.058 4.077 257,665 -0.39(-8.72%)
Oct 24, 2008 4.121 4.472 3.966 4.466 308,087 +0.21(+4.83%)
Oct 23, 2008 4.434 4.751 4.121 4.260 1,781,741 -0.14(-3.24%)
Oct 22, 2008 4.596 4.596 4.352 4.403 178,268 -0.26(-5.63%)
Oct 21, 2008 4.732 4.732 4.434 4.666 303,765 -0.09(-1.80%)
Oct 20, 2008 4.352 4.783 4.352 4.751 283,383 +0.39(+9.01%)
Oct 17, 2008 3.963 4.419 3.963 4.358 0 +0.30(+7.42%)
Oct 16, 2008 4.305 4.381 4.007 4.058 476,591 -0.17(-3.97%)
Oct 15, 2008 4.118 4.291 4.118 4.225 332,226 -0.10(-2.41%)
Oct 14, 2008 4.026 5.068 3.959 4.330 1,230,649 +0.61(+16.34%)
Oct 13, 2008 3.076 3.791 2.930 3.722 611,648 +0.88(+30.99%)
Oct 10, 2008 2.616 2.993 2.550 2.841 0 -0.01(-0.33%)
Oct 09, 2008 3.117 3.193 2.778 2.851 562,596 -0.19(-6.15%)
Oct 08, 2008 2.987 3.396 2.439 3.038 2,517,431 -0.21(-6.44%)
Oct 07, 2008 3.627 3.627 3.133 3.247 495,678 -0.24(-6.82%)
Oct 06, 2008 3.826 4.260 3.120 3.484 537,838 -0.56(-13.86%)
Oct 03, 2008 4.210 4.244 4.010 4.045 0 -0.08(-2.00%)
Oct 02, 2008 4.482 4.549 4.127 4.127 179,360 -0.39(-8.69%)
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.