Indicators

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.435	6.435	6.012	6.158	2,921,177	-0.31(-4.86%)
May 28, 2020	6.642	6.642	6.296	6.473	971,892	-0.17(-2.54%)
May 27, 2020	6.488	6.742	6.204	6.642	1,720,621	+0.38(+6.01%)
May 26, 2020	6.143	6.381	6.104	6.266	1,376,487	+0.48(+8.37%)
May 22, 2020	5.590	5.828	5.475	5.782	1,252,212	+0.16(+2.87%)
May 21, 2020	5.567	5.722	5.413	5.621	1,432,684	+0.13(+2.38%)
May 20, 2020	5.505	5.713	5.398	5.490	2,902,183	+0.19(+3.62%)
May 19, 2020	5.459	5.889	5.298	5.298	3,164,568	-0.08(-1.43%)
May 18, 2020	5.375	5.656	5.313	5.375	1,968,155	+0.45(+9.20%)
May 15, 2020	4.692	4.922	4.507	4.922	1,307,431	+0.32(+7.01%)
May 14, 2020	4.523	4.799	4.308	4.599	1,244,207	-0.13(-2.76%)
May 13, 2020	4.630	4.738	4.223	4.730	1,888,832	+0.10(+2.16%)
May 12, 2020	4.699	4.953	4.615	4.630	788,858	-0.14(-2.90%)
May 11, 2020	4.853	4.876	4.515	4.768	966,466	-0.17(-3.42%)
May 08, 2020	4.645	4.991	4.645	4.937	3,983,766	+0.35(+7.71%)
May 07, 2020	4.031	4.661	3.977	4.584	2,687,981	+0.58(+14.37%)
May 06, 2020	3.962	4.054	3.663	4.008	2,525,484	+0.16(+4.19%)
May 05, 2020	4.062	4.146	3.732	3.847	1,856,348	-0.06(-1.57%)
May 04, 2020	4.185	4.185	3.686	3.908	3,221,346	-0.39(-9.11%)

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.