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

Genesis Energy LP (NY: GEL )

13.08 -0.03 (-0.23%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2003 1.980 1.980 1.980 1.980 1,894 -0.03(-1.42%)
Jul 30, 2003 1.932 2.008 1.932 2.008 19,573 +0.04(+2.26%)
Jul 29, 2003 1.964 1.964 1.932 1.964 25,256 +0.02(+0.81%)
Jul 28, 2003 1.948 1.948 1.938 1.948 5,367 +0.00(+0.00%)
Jul 25, 2003 1.958 1.976 1.948 1.948 15,154 +0.00(+0.00%)
Jul 24, 2003 1.948 1.948 1.948 1.948 1,262 +0.02(+0.82%)
Jul 23, 2003 1.935 1.961 1.932 1.932 23,046 +0.00(+0.00%)
Jul 22, 2003 1.951 1.958 1.932 1.932 33,149 -0.02(-0.97%)
Jul 21, 2003 1.973 2.008 1.951 1.951 18,626 -0.02(-0.81%)
Jul 18, 2003 1.954 1.967 1.954 1.967 2,841 +0.00(+0.00%)
Jul 17, 2003 1.948 1.992 1.948 1.967 26,519 +0.01(+0.65%)
Jul 16, 2003 1.948 1.970 1.948 1.954 35,675 -0.02(-1.12%)
Jul 15, 2003 1.948 1.976 1.948 1.976 27,466 +0.01(+0.65%)
Jul 14, 2003 1.964 1.970 1.919 1.964 30,623 -0.02(-0.80%)
Jul 11, 2003 1.964 1.980 1.964 1.980 21,468 +0.00(+0.00%)
Jul 10, 2003 1.967 1.980 1.967 1.980 631 +0.02(+0.81%)
Jul 09, 2003 1.980 1.980 1.913 1.964 40,095 +0.00(+0.00%)
Jul 08, 2003 1.967 1.967 1.948 1.964 25,572 -0.03(-1.59%)
Jul 07, 2003 1.954 1.996 1.907 1.996 21,468 +0.03(+1.61%)
Jul 03, 2003 1.958 1.964 1.938 1.964 58,090 +0.03(+1.47%)
Jul 02, 2003 1.919 1.958 1.919 1.935 19,889 +0.02(+0.83%)
Jul 01, 2003 1.935 1.935 1.919 1.919 9,471 -0.01(-0.66%)
Jun 30, 2003 1.932 1.932 1.932 1.932 0 +0.00(+0.00%)
Jun 27, 2003 1.932 1.958 1.932 1.932 13,575 +0.00(+0.00%)
Jun 26, 2003 1.935 1.935 1.932 1.932 11,681 +0.00(+0.00%)
Jun 25, 2003 1.923 1.958 1.923 1.932 13,891 -0.01(-0.49%)
Jun 24, 2003 1.948 1.948 1.923 1.942 16,732 -0.00(-0.16%)
Jun 23, 2003 1.948 1.948 1.923 1.945 14,838 +0.03(+1.49%)
Jun 20, 2003 1.932 1.932 1.916 1.916 19,258 -0.01(-0.33%)
Jun 19, 2003 1.907 1.932 1.904 1.923 72,297 +0.02(+0.83%)
Jun 18, 2003 1.916 1.932 1.904 1.907 52,091 -0.03(-1.79%)
Jun 17, 2003 1.916 1.964 1.916 1.942 29,676 -0.01(-0.33%)
Jun 16, 2003 1.916 1.948 1.916 1.948 27,782 +0.00(+0.00%)
Jun 13, 2003 1.961 1.961 1.948 1.948 39,779 -0.01(-0.65%)
Jun 12, 2003 1.954 1.986 1.951 1.961 21,468 -0.01(-0.32%)
Jun 11, 2003 2.002 2.008 1.948 1.967 57,143 -0.03(-1.74%)
Jun 10, 2003 2.011 2.011 2.002 2.002 23,678 -0.01(-0.47%)
Jun 09, 2003 1.980 2.011 1.964 2.011 81,452 +0.02(+0.95%)
Jun 06, 2003 1.976 1.992 1.976 1.992 26,519 +0.01(+0.64%)
Jun 05, 2003 1.932 1.983 1.916 1.980 38,200 +0.05(+2.46%)
Jun 04, 2003 1.948 1.964 1.904 1.932 28,098 -0.02(-0.81%)
Jun 03, 2003 1.980 2.008 1.948 1.948 109,866 -0.03(-1.28%)
Jun 02, 2003 1.980 1.996 1.948 1.973 37,885 -0.03(-1.42%)
May 30, 2003 1.996 2.087 1.996 2.002 110,498 +0.02(+1.12%)
May 29, 2003 1.964 1.980 1.875 1.980 162,274 +0.03(+1.63%)
May 28, 2003 2.008 2.011 1.932 1.948 47,672 -0.06(-3.00%)
May 27, 2003 1.986 2.011 1.932 2.008 105,762 +0.04(+2.26%)
May 23, 2003 1.900 2.011 1.900 1.964 182,479 +0.06(+3.33%)
May 22, 2003 1.891 1.904 1.853 1.900 51,776 +0.01(+0.50%)
May 21, 2003 1.821 1.897 1.821 1.891 74,507 +0.07(+3.65%)
May 20, 2003 1.805 1.859 1.805 1.824 83,662 +0.00(+0.17%)
May 19, 2003 1.821 1.850 1.764 1.821 70,718 -0.06(-3.36%)
May 16, 2003 1.771 1.885 1.742 1.885 64,404 +0.11(+6.44%)
May 15, 2003 1.710 1.771 1.710 1.771 85,557 +0.08(+4.49%)
May 14, 2003 1.710 1.710 1.647 1.695 77,980 -0.04(-2.37%)
May 13, 2003 1.533 1.790 1.533 1.736 294,556 +0.21(+13.46%)
May 12, 2003 1.536 1.536 1.520 1.530 145,857 +0.01(+0.42%)
May 09, 2003 1.520 1.552 1.505 1.524 214,366 +0.00(+0.21%)
May 08, 2003 1.536 1.536 1.492 1.520 26,519 -0.03(-1.64%)
May 07, 2003 1.508 1.549 1.505 1.546 35,675 +0.03(+1.67%)
May 06, 2003 1.505 1.524 1.505 1.520 97,554 +0.00(+0.21%)
May 05, 2003 1.517 1.552 1.517 1.517 33,780 +0.03(+1.92%)
May 02, 2003 1.546 1.552 1.489 1.489 210,893 -0.05(-3.09%)
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.