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 (%)
Aug 31, 2011 9.756 9.998 9.730 9.978 534,623 +0.35(+3.60%)
Aug 30, 2011 9.385 9.696 9.313 9.631 349,618 +0.21(+2.18%)
Aug 29, 2011 9.075 9.430 9.075 9.426 447,158 +0.44(+4.94%)
Aug 26, 2011 8.869 9.164 8.777 8.982 496,774 +0.08(+0.95%)
Aug 25, 2011 9.119 9.208 8.878 8.898 382,005 -0.20(-2.17%)
Aug 24, 2011 9.164 9.390 9.067 9.095 357,198 -0.07(-0.75%)
Aug 23, 2011 9.051 9.261 9.051 9.164 797,715 +0.13(+1.43%)
Aug 22, 2011 9.454 9.631 9.031 9.035 661,787 -0.31(-3.36%)
Aug 19, 2011 9.559 9.744 9.321 9.349 559,048 -0.28(-2.89%)
Aug 18, 2011 9.648 9.768 9.365 9.627 598,112 -0.27(-2.69%)
Aug 17, 2011 9.922 10.05 9.813 9.893 427,523 +0.04(+0.41%)
Aug 16, 2011 9.877 9.926 9.579 9.853 533,328 -0.12(-1.25%)
Aug 15, 2011 9.716 10.07 9.712 9.978 571,817 +0.31(+3.17%)
Aug 12, 2011 9.897 10.04 9.635 9.672 782,591 -0.06(-0.66%)
Aug 11, 2011 9.603 10.05 9.575 9.736 608,642 +0.17(+1.73%)
Aug 10, 2011 9.305 9.970 9.172 9.571 990,925 +0.15(+1.54%)
Aug 09, 2011 8.720 9.442 8.527 9.426 1,604,431 +0.98(+11.65%)
Aug 08, 2011 8.720 9.019 8.406 8.442 1,385,218 -0.64(-7.02%)
Aug 05, 2011 9.595 9.732 8.619 9.079 1,877,060 -0.54(-5.58%)
Aug 04, 2011 10.05 10.06 9.462 9.615 3,549,596 -0.44(-4.41%)
Aug 03, 2011 10.12 10.16 10.03 10.06 1,764,538 -0.06(-0.62%)
Aug 02, 2011 10.21 10.30 10.11 10.12 858,317 -0.09(-0.86%)
Aug 01, 2011 10.31 10.35 10.16 10.21 816,887 -0.06(-0.54%)
Jul 29, 2011 10.10 10.30 10.07 10.26 777,712 +0.06(+0.54%)
Jul 28, 2011 10.02 10.23 9.975 10.21 1,191,493 +0.17(+1.66%)
Jul 27, 2011 10.12 10.18 10.03 10.04 922,318 -0.08(-0.78%)
Jul 26, 2011 10.24 10.25 10.12 10.12 898,856 -0.11(-1.05%)
Jul 25, 2011 10.25 10.29 10.22 10.23 750,899 -0.06(-0.62%)
Jul 22, 2011 10.32 10.32 10.25 10.29 1,005,467 -0.00(-0.04%)
Jul 21, 2011 10.26 10.32 10.25 10.30 792,939 +0.02(+0.23%)
Jul 20, 2011 10.30 10.33 10.25 10.27 699,046 -0.03(-0.27%)
Jul 19, 2011 10.36 10.37 10.25 10.30 1,070,185 -0.02(-0.15%)
Jul 18, 2011 10.31 10.35 10.25 10.32 1,344,932 -0.02(-0.15%)
Jul 15, 2011 10.37 10.39 10.29 10.33 12,709,586 -0.52(-4.75%)
Jul 14, 2011 10.88 11.09 10.78 10.85 1,174,892 +0.14(+1.30%)
Jul 13, 2011 10.88 11.14 10.63 10.71 850,561 -0.06(-0.55%)
Jul 12, 2011 10.85 10.89 10.64 10.77 446,875 -0.13(-1.16%)
Jul 11, 2011 10.90 10.92 10.80 10.89 219,412 -0.08(-0.72%)
Jul 08, 2011 10.99 11.02 10.89 10.97 239,881 -0.09(-0.79%)
Jul 07, 2011 11.08 11.15 11.00 11.06 267,480 +0.10(+0.90%)
Jul 06, 2011 10.93 10.96 10.81 10.96 242,657 -0.00(-0.04%)
Jul 05, 2011 10.97 11.02 10.91 10.97 242,727 +0.06(+0.51%)
Jul 01, 2011 10.82 10.93 10.81 10.91 392,573 +0.10(+0.92%)
Jun 30, 2011 10.95 11.05 10.73 10.81 434,225 -0.03(-0.26%)
Jun 29, 2011 10.87 11.13 10.82 10.84 527,682 -0.10(-0.87%)
Jun 28, 2011 10.81 11.04 10.80 10.93 297,876 +0.26(+2.41%)
Jun 27, 2011 11.10 11.28 10.61 10.68 682,172 -0.48(-4.27%)
Jun 24, 2011 11.28 11.30 11.10 11.15 147,642 -0.08(-0.71%)
Jun 23, 2011 11.19 11.31 11.00 11.23 202,836 -0.03(-0.28%)
Jun 22, 2011 11.03 11.30 10.97 11.26 163,237 +0.22(+2.01%)
Jun 21, 2011 10.85 11.10 10.85 11.04 350,856 +0.25(+2.35%)
Jun 20, 2011 10.60 10.80 10.60 10.79 157,869 +0.30(+2.84%)
Jun 17, 2011 10.76 10.77 10.49 10.49 351,878 -0.23(-2.18%)
Jun 16, 2011 10.80 10.92 10.59 10.72 344,482 -0.16(-1.46%)
Jun 15, 2011 10.93 11.01 10.68 10.88 237,354 -0.12(-1.05%)
Jun 14, 2011 11.08 11.28 11.00 11.00 172,102 -0.05(-0.43%)
Jun 13, 2011 11.40 11.48 10.95 11.05 243,988 -0.38(-3.30%)
Jun 10, 2011 11.19 11.46 11.09 11.42 444,807 +0.24(+2.13%)
Jun 09, 2011 10.85 11.22 10.85 11.18 394,606 +0.40(+3.75%)
Jun 08, 2011 10.87 10.93 10.71 10.78 169,397 -0.07(-0.66%)
Jun 07, 2011 10.85 11.05 10.80 10.85 151,073 +0.01(+0.11%)
Jun 06, 2011 10.91 10.98 10.83 10.84 648,214 -0.06(-0.58%)
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.