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

Genesis Energy LP (NY: GEL )

12.70 +0.15 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2004 4.818 4.860 4.814 4.833 31,284 +0.02(+0.32%)
Dec 30, 2004 4.795 4.818 4.795 4.818 11,992 +0.02(+0.40%)
Dec 29, 2004 4.799 4.814 4.795 4.799 9,906 -0.01(-0.16%)
Dec 28, 2004 4.799 4.806 4.795 4.806 68,043 +0.01(+0.16%)
Dec 27, 2004 4.833 4.833 4.795 4.799 9,646 -0.03(-0.71%)
Dec 23, 2004 4.871 4.871 4.833 4.833 22,941 -0.06(-1.18%)
Dec 22, 2004 4.795 4.910 4.795 4.891 22,420 +0.10(+2.16%)
Dec 21, 2004 4.718 4.791 4.718 4.787 14,599 +0.04(+0.81%)
Dec 20, 2004 4.699 4.753 4.699 4.749 9,646 +0.05(+1.06%)
Dec 17, 2004 4.703 4.776 4.699 4.699 15,902 +0.00(+0.00%)
Dec 16, 2004 4.699 4.699 4.699 4.699 7,299 +0.00(+0.00%)
Dec 15, 2004 4.680 4.718 4.680 4.699 6,778 -0.01(-0.16%)
Dec 14, 2004 4.787 4.787 4.707 4.707 2,607 -0.05(-1.05%)
Dec 13, 2004 4.699 4.814 4.699 4.756 15,381 +0.06(+1.22%)
Dec 10, 2004 4.749 4.749 4.699 4.699 7,299 +0.03(+0.57%)
Dec 09, 2004 4.672 4.810 4.660 4.672 27,373 -0.03(-0.65%)
Dec 08, 2004 4.660 4.733 4.660 4.703 5,474 +0.02(+0.49%)
Dec 07, 2004 4.660 4.791 4.660 4.680 34,412 +0.02(+0.41%)
Dec 06, 2004 4.660 4.768 4.660 4.660 16,945 -0.03(-0.65%)
Dec 03, 2004 4.668 4.776 4.668 4.691 9,646 +0.09(+1.92%)
Dec 02, 2004 4.699 4.737 4.603 4.603 29,980 -0.10(-2.04%)
Dec 01, 2004 4.718 4.783 4.691 4.699 25,288 +0.01(+0.25%)
Nov 30, 2004 4.687 4.687 4.660 4.687 7,038 +0.03(+0.58%)
Nov 29, 2004 4.660 4.718 4.660 4.660 13,556 +0.00(+0.00%)
Nov 26, 2004 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Nov 24, 2004 4.607 4.718 4.607 4.660 22,420 +0.06(+1.25%)
Nov 23, 2004 4.660 4.691 4.603 4.603 19,813 -0.06(-1.23%)
Nov 22, 2004 4.664 4.664 4.660 4.660 11,470 +0.00(+0.00%)
Nov 19, 2004 4.660 4.722 4.660 4.660 48,751 +0.00(+0.00%)
Nov 18, 2004 4.603 4.660 4.603 4.660 19,292 +0.06(+1.25%)
Nov 17, 2004 4.591 4.603 4.549 4.603 20,334 +0.00(+0.00%)
Nov 16, 2004 4.526 4.603 4.526 4.603 10,688 +0.02(+0.42%)
Nov 15, 2004 4.622 4.672 4.584 4.584 10,688 -0.02(-0.42%)
Nov 12, 2004 4.603 4.603 4.565 4.603 28,938 +0.02(+0.42%)
Nov 11, 2004 4.603 4.641 4.565 4.584 46,144 +0.06(+1.27%)
Nov 10, 2004 4.572 4.576 4.526 4.526 10,428 -0.02(-0.42%)
Nov 09, 2004 4.480 4.549 4.480 4.545 26,852 +0.06(+1.28%)
Nov 08, 2004 4.473 4.488 4.438 4.488 8,342 +0.05(+1.12%)
Nov 05, 2004 4.695 4.695 4.434 4.438 17,988 -0.11(-2.45%)
Nov 04, 2004 4.607 4.672 4.549 4.549 30,502 -0.09(-1.98%)
Nov 03, 2004 4.680 4.695 4.603 4.641 21,899 +0.04(+0.83%)
Nov 02, 2004 4.622 4.645 4.568 4.603 17,727 -0.08(-1.64%)
Nov 01, 2004 4.526 4.680 4.526 4.680 13,035 +0.07(+1.58%)
Oct 29, 2004 4.641 4.699 4.568 4.607 20,856 -0.02(-0.33%)
Oct 28, 2004 4.641 4.680 4.584 4.622 13,295 -0.06(-1.23%)
Oct 27, 2004 4.641 4.718 4.584 4.680 29,720 +0.05(+1.08%)
Oct 26, 2004 4.603 4.680 4.568 4.630 39,366 +0.07(+1.43%)
Oct 25, 2004 4.392 4.565 4.392 4.565 11,731 +0.15(+3.48%)
Oct 22, 2004 4.411 4.430 4.373 4.411 98,806 +0.00(+0.00%)
Oct 21, 2004 4.369 4.411 4.369 4.411 4,431 +0.08(+1.77%)
Oct 20, 2004 4.449 4.488 4.334 4.334 69,086 -0.08(-1.74%)
Oct 19, 2004 4.515 4.515 4.373 4.411 40,148 -0.15(-3.36%)
Oct 18, 2004 4.565 4.603 4.565 4.565 8,081 -0.03(-0.75%)
Oct 15, 2004 4.611 4.622 4.526 4.599 12,774 -0.02(-0.42%)
Oct 14, 2004 4.622 4.622 4.603 4.618 22,681 -0.04(-0.91%)
Oct 13, 2004 4.660 4.695 4.622 4.660 32,327 -0.03(-0.74%)
Oct 12, 2004 4.718 4.852 4.626 4.695 71,954 -0.02(-0.49%)
Oct 11, 2004 4.718 4.730 4.703 4.718 14,077 +0.00(+0.00%)
Oct 08, 2004 4.695 4.726 4.695 4.718 13,035 +0.00(+0.00%)
Oct 07, 2004 4.672 4.718 4.660 4.718 21,377 +0.08(+1.65%)
Oct 06, 2004 4.699 4.756 4.641 4.641 24,506 -0.02(-0.41%)
Oct 05, 2004 4.545 4.891 4.545 4.660 108,974 +0.15(+3.40%)
Oct 04, 2004 4.354 4.526 4.354 4.507 38,844 +0.17(+3.98%)
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.