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

Genesis Energy LP (NY: GEL )

12.77 +0.52 (+4.24%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 7.595 7.660 7.495 7.533 330,882 -0.09(-1.16%)
Apr 29, 2010 7.679 7.844 7.622 7.622 368,621 -0.06(-0.80%)
Apr 28, 2010 7.794 7.890 7.603 7.683 457,498 -0.06(-0.79%)
Apr 27, 2010 7.852 7.885 7.741 7.744 274,492 -0.12(-1.51%)
Apr 26, 2010 7.852 7.917 7.844 7.863 459,849 -0.00(-0.05%)
Apr 23, 2010 7.721 7.890 7.721 7.867 345,273 +0.08(+1.03%)
Apr 22, 2010 7.756 7.787 7.637 7.787 282,185 +0.02(+0.20%)
Apr 21, 2010 7.902 7.902 7.760 7.771 443,714 -0.11(-1.36%)
Apr 20, 2010 7.756 7.886 7.756 7.878 488,946 +0.16(+2.08%)
Apr 19, 2010 7.637 7.741 7.579 7.718 384,649 +0.04(+0.55%)
Apr 16, 2010 7.760 7.787 7.545 7.675 440,541 -0.15(-1.91%)
Apr 15, 2010 7.787 7.856 7.675 7.825 519,415 +0.03(+0.34%)
Apr 14, 2010 7.714 7.883 7.714 7.798 625,850 +0.07(+0.84%)
Apr 13, 2010 7.737 7.737 7.576 7.733 593,817 +0.02(+0.30%)
Apr 12, 2010 7.652 7.760 7.614 7.710 418,580 +0.06(+0.80%)
Apr 09, 2010 7.637 7.698 7.566 7.649 302,387 -0.02(-0.30%)
Apr 08, 2010 7.675 7.710 7.556 7.672 329,766 -0.05(-0.70%)
Apr 07, 2010 7.783 7.790 7.683 7.725 288,082 -0.06(-0.80%)
Apr 06, 2010 7.675 7.883 7.675 7.787 444,958 +0.08(+1.00%)
Apr 05, 2010 7.595 7.775 7.595 7.710 454,643 +0.12(+1.62%)
Apr 01, 2010 7.522 7.587 7.587 7.587 582,933 +0.11(+1.49%)
Mar 31, 2010 7.476 7.553 7.418 7.476 261,008 +0.00(+0.00%)
Mar 30, 2010 7.480 7.556 7.441 7.476 286,541 -0.03(-0.36%)
Mar 29, 2010 7.392 7.556 7.346 7.503 414,325 +0.12(+1.61%)
Mar 26, 2010 7.549 7.549 7.292 7.384 1,030,104 -0.17(-2.28%)
Mar 25, 2010 7.568 7.656 7.499 7.556 622,067 -0.03(-0.39%)
Mar 24, 2010 7.783 7.825 7.568 7.586 633,647 -0.23(-2.96%)
Mar 23, 2010 7.852 7.913 7.817 7.817 615,427 -0.08(-1.07%)
Mar 22, 2010 7.883 7.902 7.813 7.902 784,853 +0.01(+0.15%)
Mar 19, 2010 7.871 7.902 7.825 7.890 902,584 +0.01(+0.10%)
Mar 18, 2010 7.890 7.890 7.848 7.883 927,742 +0.00(+0.00%)
Mar 17, 2010 7.790 7.890 7.790 7.883 1,368,805 +0.04(+0.49%)
Mar 16, 2010 7.794 7.883 7.767 7.844 6,079,915 -0.45(-5.46%)
Mar 15, 2010 8.130 8.304 8.130 8.297 137,768 +0.03(+0.37%)
Mar 12, 2010 8.247 8.312 8.143 8.266 144,440 +0.03(+0.33%)
Mar 11, 2010 8.247 8.262 8.109 8.239 187,495 -0.02(-0.19%)
Mar 10, 2010 8.301 8.301 8.170 8.255 196,025 -0.03(-0.32%)
Mar 09, 2010 8.209 8.312 8.163 8.281 147,417 +0.06(+0.70%)
Mar 08, 2010 8.074 8.281 8.055 8.224 261,519 +0.18(+2.19%)
Mar 05, 2010 7.806 8.051 7.729 8.047 359,108 +0.35(+4.48%)
Mar 04, 2010 7.802 7.806 7.618 7.702 201,359 -0.07(-0.94%)
Mar 03, 2010 7.704 7.775 7.702 7.775 187,795 +0.07(+0.95%)
Mar 02, 2010 7.718 7.760 7.691 7.702 234,320 -0.07(-0.89%)
Mar 01, 2010 7.614 7.771 7.606 7.771 287,467 +0.17(+2.30%)
Feb 26, 2010 7.672 7.672 7.579 7.597 150,063 -0.04(-0.58%)
Feb 25, 2010 7.399 7.660 7.296 7.641 232,696 +0.22(+2.95%)
Feb 24, 2010 7.606 7.668 7.380 7.422 302,804 -0.16(-2.12%)
Feb 23, 2010 7.641 7.695 7.556 7.583 156,106 -0.04(-0.55%)
Feb 22, 2010 7.672 7.710 7.537 7.626 133,850 +0.00(+0.00%)
Feb 19, 2010 7.660 7.729 7.526 7.626 227,289 -0.09(-1.14%)
Feb 18, 2010 7.710 7.787 7.672 7.714 182,927 +0.00(+0.05%)
Feb 17, 2010 7.710 7.821 7.637 7.710 167,082 +0.05(+0.70%)
Feb 16, 2010 7.480 7.706 7.464 7.656 298,338 +0.23(+3.05%)
Feb 12, 2010 7.338 7.430 7.430 7.430 246,625 +0.11(+1.47%)
Feb 11, 2010 7.146 7.322 7.112 7.322 120,458 +0.19(+2.69%)
Feb 10, 2010 7.326 7.337 7.131 7.131 192,777 -0.18(-2.41%)
Feb 09, 2010 7.338 7.365 7.211 7.307 209,394 +0.09(+1.28%)
Feb 08, 2010 7.154 7.292 7.096 7.215 195,008 +0.07(+0.91%)
Feb 05, 2010 7.326 7.384 6.881 7.150 550,584 -0.29(-3.92%)
Feb 04, 2010 7.480 7.491 7.150 7.441 588,887 -0.08(-1.07%)
Feb 03, 2010 7.518 7.606 7.438 7.522 259,900 -0.20(-2.53%)
Feb 02, 2010 7.664 7.794 7.556 7.718 362,800 +0.04(+0.50%)
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.