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 (%)
Mar 31, 2004 4.753 4.795 4.699 4.776 71,693 -0.02(-0.32%)
Mar 30, 2004 4.603 4.852 4.568 4.791 40,148 +0.20(+4.43%)
Mar 29, 2004 4.603 4.603 4.588 4.588 9,385 +0.02(+0.42%)
Mar 26, 2004 4.565 4.603 4.565 4.568 25,548 +0.00(+0.08%)
Mar 25, 2004 4.565 4.603 4.526 4.565 26,070 -0.04(-0.83%)
Mar 24, 2004 4.595 4.641 4.584 4.603 8,863 +0.00(+0.00%)
Mar 23, 2004 4.449 4.626 4.449 4.603 16,945 +0.11(+2.48%)
Mar 22, 2004 4.507 4.507 4.411 4.492 17,206 -0.05(-1.18%)
Mar 19, 2004 4.584 4.603 4.526 4.545 12,513 +0.02(+0.42%)
Mar 18, 2004 4.565 4.641 4.526 4.526 33,370 -0.06(-1.26%)
Mar 17, 2004 4.603 4.603 4.565 4.584 2,867 +0.02(+0.42%)
Mar 16, 2004 4.565 4.565 4.565 4.565 10,688 +0.00(+0.00%)
Mar 15, 2004 4.565 4.603 4.545 4.565 34,673 +0.04(+0.85%)
Mar 12, 2004 4.534 4.545 4.526 4.526 52,140 -0.03(-0.67%)
Mar 11, 2004 4.568 4.584 4.549 4.557 24,245 -0.01(-0.17%)
Mar 10, 2004 4.584 4.584 4.565 4.565 5,474 -0.04(-0.83%)
Mar 09, 2004 4.599 4.603 4.530 4.603 16,945 +0.04(+0.84%)
Mar 08, 2004 4.584 4.641 4.545 4.565 33,109 -0.05(-1.00%)
Mar 05, 2004 4.449 4.680 4.449 4.611 41,712 +0.10(+2.21%)
Mar 04, 2004 4.258 4.603 4.254 4.511 67,782 +0.27(+6.43%)
Mar 03, 2004 4.162 4.292 4.162 4.239 23,724 +0.04(+0.91%)
Mar 02, 2004 4.200 4.200 4.104 4.200 17,727 +0.03(+0.74%)
Mar 01, 2004 4.020 4.169 3.970 4.169 22,941 +0.15(+3.72%)
Feb 27, 2004 3.932 4.020 3.932 4.020 7,299 +0.05(+1.16%)
Feb 26, 2004 3.836 4.028 3.836 3.974 38,062 +0.10(+2.57%)
Feb 25, 2004 3.893 3.893 3.797 3.874 92,549 -0.02(-0.49%)
Feb 24, 2004 3.989 3.989 3.702 3.893 309,194 -0.08(-1.93%)
Feb 23, 2004 4.008 4.008 3.970 3.970 35,455 -0.04(-0.96%)
Feb 20, 2004 3.951 4.008 3.951 4.008 44,058 +0.06(+1.46%)
Feb 19, 2004 3.951 3.955 3.932 3.951 36,237 +0.04(+0.98%)
Feb 18, 2004 3.836 3.932 3.836 3.912 100,892 +0.02(+0.49%)
Feb 17, 2004 3.836 3.912 3.836 3.893 113,927 +0.03(+0.69%)
Feb 13, 2004 3.893 3.909 3.824 3.866 712,502 -0.07(-1.75%)
Feb 12, 2004 3.817 4.024 3.817 3.936 40,148 +0.10(+2.60%)
Feb 11, 2004 3.989 3.989 3.782 3.836 35,716 -0.14(-3.57%)
Feb 10, 2004 3.989 3.993 3.936 3.978 22,681 +0.03(+0.68%)
Feb 09, 2004 4.104 4.104 3.951 3.951 33,891 -0.13(-3.29%)
Feb 06, 2004 4.123 4.123 4.051 4.085 24,506 -0.04(-0.93%)
Feb 05, 2004 4.162 4.162 4.123 4.123 13,295 +0.00(+0.00%)
Feb 04, 2004 4.146 4.181 4.123 4.123 15,902 -0.03(-0.65%)
Feb 03, 2004 4.258 4.258 4.143 4.150 38,844 -0.07(-1.64%)
Feb 02, 2004 4.181 4.277 4.154 4.219 26,070 +0.08(+1.95%)
Jan 30, 2004 4.116 4.143 4.104 4.139 9,906 +0.07(+1.79%)
Jan 29, 2004 4.139 4.139 3.951 4.066 31,545 -0.04(-1.03%)
Jan 28, 2004 4.143 4.169 4.108 4.108 14,077 -0.10(-2.28%)
Jan 27, 2004 4.277 4.296 4.204 4.204 104,281 -0.11(-2.49%)
Jan 26, 2004 4.315 4.315 4.204 4.311 80,035 +0.03(+0.81%)
Jan 23, 2004 4.350 4.350 4.219 4.277 75,343 -0.04(-0.98%)
Jan 22, 2004 4.239 4.334 4.219 4.319 46,665 +0.10(+2.36%)
Jan 21, 2004 4.204 4.277 4.200 4.219 22,681 +0.02(+0.46%)
Jan 20, 2004 4.200 4.212 4.146 4.200 24,506 +0.00(+0.00%)
Jan 16, 2004 4.242 4.296 4.177 4.200 22,159 -0.02(-0.45%)
Jan 15, 2004 4.219 4.258 4.219 4.219 15,642 +0.01(+0.18%)
Jan 14, 2004 4.123 4.212 4.066 4.212 125,919 +0.09(+2.14%)
Jan 13, 2004 4.066 4.123 3.997 4.123 14,077 +0.03(+0.66%)
Jan 12, 2004 4.008 4.097 3.970 4.097 39,105 +0.07(+1.71%)
Jan 09, 2004 3.997 4.054 3.997 4.028 41,712 +0.00(+0.10%)
Jan 08, 2004 3.982 4.024 3.982 4.024 29,198 +0.13(+3.35%)
Jan 07, 2004 3.878 3.893 3.836 3.893 32,066 -0.02(-0.49%)
Jan 06, 2004 4.085 4.085 3.836 3.912 53,444 -0.15(-3.68%)
Jan 05, 2004 3.782 4.062 3.740 4.062 127,484 +0.25(+6.65%)
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.