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 (%)
May 31, 2007 13.61 13.62 13.46 13.54 92,289 +0.10(+0.74%)
May 30, 2007 13.27 13.62 13.12 13.44 107,931 +0.09(+0.66%)
May 29, 2007 13.41 13.50 13.07 13.35 286,625 +0.25(+1.90%)
May 25, 2007 12.47 13.26 12.33 13.10 261,746 +0.63(+5.01%)
May 24, 2007 12.93 13.04 12.42 12.48 89,942 -0.32(-2.52%)
May 23, 2007 12.58 13.04 12.58 12.80 71,172 +0.34(+2.71%)
May 22, 2007 12.62 12.71 12.34 12.46 54,226 -0.12(-0.98%)
May 21, 2007 11.92 12.66 11.89 12.59 195,272 +0.58(+4.79%)
May 18, 2007 12.40 12.40 11.89 12.01 233,851 -0.48(-3.84%)
May 17, 2007 12.37 12.55 11.89 12.49 305,023 -0.13(-1.06%)
May 16, 2007 13.24 13.41 12.28 12.62 164,503 -0.58(-4.36%)
May 15, 2007 13.56 13.56 12.95 13.20 229,940 -0.36(-2.66%)
May 14, 2007 13.49 13.62 12.89 13.56 192,920 +0.16(+1.20%)
May 11, 2007 13.43 13.57 12.73 13.40 306,587 -0.04(-0.31%)
May 10, 2007 12.85 13.58 12.78 13.44 429,639 +0.64(+5.00%)
May 09, 2007 12.92 12.96 12.66 12.80 159,289 -0.09(-0.68%)
May 08, 2007 12.64 13.00 12.35 12.89 191,095 +0.35(+2.75%)
May 07, 2007 12.27 12.95 12.27 12.54 349,864 +0.46(+3.78%)
May 04, 2007 11.11 12.27 11.11 12.09 196,831 +0.99(+8.96%)
May 03, 2007 11.51 11.98 11.09 11.09 290,945 -0.49(-4.24%)
May 02, 2007 11.48 11.70 11.38 11.58 116,534 -0.04(-0.33%)
May 01, 2007 11.68 11.89 11.17 11.62 159,289 -0.04(-0.36%)
Apr 30, 2007 11.45 11.68 11.24 11.66 375,413 +0.20(+1.71%)
Apr 27, 2007 10.33 11.51 10.31 11.47 899,687 +1.25(+12.24%)
Apr 26, 2007 8.945 10.74 8.945 10.22 1,193,761 +1.69(+19.78%)
Apr 25, 2007 8.373 8.607 8.228 8.531 71,954 +0.15(+1.79%)
Apr 24, 2007 8.404 8.439 8.247 8.381 44,058 -0.05(-0.59%)
Apr 23, 2007 8.400 8.477 8.370 8.431 28,938 -0.01(-0.09%)
Apr 20, 2007 8.462 8.500 8.159 8.439 76,125 +0.00(+0.00%)
Apr 19, 2007 8.293 8.561 7.863 8.439 149,122 +0.02(+0.23%)
Apr 18, 2007 7.802 8.439 7.802 8.420 105,584 +0.44(+5.53%)
Apr 17, 2007 7.940 8.067 7.940 7.978 61,786 +0.12(+1.46%)
Apr 16, 2007 7.971 7.978 7.813 7.863 85,250 -0.06(-0.73%)
Apr 13, 2007 7.936 7.955 7.921 7.921 31,545 -0.03(-0.41%)
Apr 12, 2007 7.906 7.959 7.767 7.954 105,063 -0.01(-0.17%)
Apr 11, 2007 7.921 8.105 7.675 7.967 65,175 -0.14(-1.75%)
Apr 10, 2007 8.132 8.170 7.990 8.109 95,156 -0.05(-0.61%)
Apr 09, 2007 8.381 8.466 8.151 8.159 77,168 -0.29(-3.45%)
Apr 05, 2007 8.278 8.615 8.189 8.450 81,078 +0.24(+2.94%)
Apr 04, 2007 8.232 8.243 8.159 8.209 13,556 +0.04(+0.52%)
Apr 03, 2007 8.189 8.205 8.159 8.166 109,234 -0.02(-0.28%)
Apr 02, 2007 8.143 8.255 8.113 8.189 180,667 +0.00(+0.05%)
Mar 30, 2007 8.174 8.193 7.921 8.186 76,907 +0.01(+0.14%)
Mar 29, 2007 8.266 8.285 8.174 8.174 46,405 -0.03(-0.33%)
Mar 28, 2007 8.159 8.251 8.136 8.201 56,051 +0.07(+0.90%)
Mar 27, 2007 8.105 8.408 8.105 8.128 257,575 -0.00(-0.05%)
Mar 26, 2007 8.224 8.224 8.113 8.132 85,771 -0.00(-0.05%)
Mar 23, 2007 8.247 8.247 8.113 8.136 128,005 -0.11(-1.35%)
Mar 22, 2007 8.174 8.247 8.093 8.247 105,063 +0.12(+1.42%)
Mar 21, 2007 8.243 8.368 8.120 8.132 135,565 -0.10(-1.26%)
Mar 20, 2007 8.143 8.304 8.132 8.235 141,301 +0.08(+1.04%)
Mar 19, 2007 8.151 8.170 7.913 8.151 146,254 +0.00(+0.00%)
Mar 16, 2007 7.806 8.443 7.806 8.151 192,659 +0.29(+3.66%)
Mar 15, 2007 7.898 7.898 7.806 7.863 86,814 +0.07(+0.94%)
Mar 14, 2007 7.863 7.883 7.752 7.790 122,269 -0.07(-0.93%)
Mar 13, 2007 7.917 7.994 7.790 7.863 71,693 -0.05(-0.68%)
Mar 12, 2007 7.733 7.978 7.672 7.917 80,557 +0.25(+3.20%)
Mar 09, 2007 7.346 7.672 7.346 7.672 137,651 +0.29(+3.90%)
Mar 08, 2007 7.334 7.384 7.334 7.384 69,607 +0.05(+0.68%)
Mar 07, 2007 7.292 7.407 7.265 7.334 67,261 +0.04(+0.58%)
Mar 06, 2007 7.250 7.365 7.250 7.292 38,584 +0.02(+0.32%)
Mar 05, 2007 7.441 7.441 7.219 7.269 203,348 -0.21(-2.77%)
Mar 02, 2007 7.438 7.476 7.403 7.476 14,077 +0.00(+0.00%)
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.