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 (%)
Jan 31, 2011 10.81 10.96 10.66 10.96 429,339 +0.24(+2.21%)
Jan 28, 2011 10.82 10.90 10.66 10.72 525,249 -0.13(-1.22%)
Jan 27, 2011 10.83 10.91 10.83 10.85 327,911 -0.05(-0.47%)
Jan 26, 2011 10.63 10.90 10.60 10.90 566,073 +0.31(+2.94%)
Jan 25, 2011 10.63 10.65 10.48 10.59 251,199 +0.00(+0.04%)
Jan 24, 2011 10.61 10.71 10.49 10.59 412,310 +0.04(+0.33%)
Jan 21, 2011 10.44 10.58 10.42 10.55 316,114 +0.16(+1.57%)
Jan 20, 2011 10.54 10.72 10.21 10.39 454,297 -0.09(-0.86%)
Jan 19, 2011 10.59 10.68 10.40 10.48 444,709 -0.12(-1.10%)
Jan 18, 2011 10.50 10.64 10.50 10.59 394,629 +0.12(+1.11%)
Jan 14, 2011 10.45 10.51 10.42 10.48 292,606 +0.04(+0.37%)
Jan 13, 2011 10.43 10.50 10.42 10.44 372,150 +0.02(+0.15%)
Jan 12, 2011 10.44 10.52 10.34 10.42 297,373 +0.16(+1.56%)
Jan 11, 2011 10.41 10.41 10.22 10.26 305,681 -0.14(-1.35%)
Jan 10, 2011 10.27 10.40 10.19 10.40 222,206 +0.12(+1.17%)
Jan 07, 2011 10.33 10.33 10.17 10.28 300,955 -0.04(-0.38%)
Jan 06, 2011 10.33 10.33 10.21 10.32 325,079 +0.02(+0.19%)
Jan 05, 2011 10.22 10.30 10.16 10.30 506,551 -0.09(-0.90%)
Jan 04, 2011 10.64 10.64 10.30 10.40 495,409 -0.25(-2.34%)
Jan 03, 2011 10.50 10.67 10.47 10.65 638,267 +0.36(+3.52%)
Dec 31, 2010 10.38 10.42 10.28 10.28 165,706 -0.08(-0.75%)
Dec 30, 2010 10.46 10.61 10.33 10.36 395,299 -0.04(-0.41%)
Dec 29, 2010 10.32 10.51 10.22 10.40 570,127 +0.18(+1.79%)
Dec 28, 2010 10.05 10.22 10.01 10.22 537,795 +0.26(+2.62%)
Dec 27, 2010 9.835 9.983 9.785 9.960 136,883 +0.05(+0.47%)
Dec 23, 2010 9.944 10.04 9.878 9.913 395,073 -0.14(-1.36%)
Dec 22, 2010 9.933 10.07 9.894 10.05 300,780 +0.14(+1.42%)
Dec 21, 2010 9.757 9.913 9.742 9.909 344,036 +0.14(+1.44%)
Dec 20, 2010 9.726 9.804 9.356 9.769 476,373 +0.02(+0.20%)
Dec 17, 2010 9.687 9.750 9.520 9.750 688,193 +0.06(+0.64%)
Dec 16, 2010 9.719 9.816 9.602 9.687 389,248 -0.02(-0.24%)
Dec 15, 2010 9.847 9.855 9.660 9.711 584,994 -0.14(-1.42%)
Dec 14, 2010 9.882 9.886 9.800 9.851 427,611 +0.00(+0.00%)
Dec 13, 2010 9.781 9.882 9.765 9.851 501,363 +0.09(+0.96%)
Dec 10, 2010 9.777 9.800 9.734 9.757 588,391 -0.01(-0.12%)
Dec 09, 2010 9.695 9.769 9.637 9.769 452,346 +0.13(+1.37%)
Dec 08, 2010 9.796 9.816 9.625 9.637 485,816 -0.15(-1.51%)
Dec 07, 2010 9.761 9.831 9.707 9.785 741,197 +0.11(+1.09%)
Dec 06, 2010 9.559 9.781 9.532 9.680 697,309 +0.15(+1.55%)
Dec 03, 2010 9.504 9.539 9.434 9.532 557,848 +0.01(+0.12%)
Dec 02, 2010 9.446 9.520 9.364 9.520 734,311 +0.11(+1.20%)
Dec 01, 2010 9.543 9.570 9.395 9.407 463,290 -0.11(-1.15%)
Nov 30, 2010 9.442 9.524 9.426 9.516 388,868 +0.05(+0.58%)
Nov 29, 2010 9.496 9.500 9.387 9.461 338,706 -0.04(-0.37%)
Nov 26, 2010 9.426 9.508 9.391 9.496 175,462 +0.04(+0.41%)
Nov 24, 2010 9.407 9.458 9.458 9.458 430,678 +0.09(+0.91%)
Nov 23, 2010 9.310 9.391 9.278 9.372 435,323 -0.00(-0.04%)
Nov 22, 2010 9.384 9.420 9.224 9.376 471,644 +0.01(+0.12%)
Nov 19, 2010 9.247 9.364 9.187 9.364 336,722 +0.07(+0.71%)
Nov 18, 2010 9.251 9.360 9.208 9.298 616,464 +0.17(+1.88%)
Nov 17, 2010 9.017 9.204 9.006 9.126 474,725 +0.07(+0.82%)
Nov 16, 2010 9.337 9.341 8.869 9.052 1,513,979 -0.40(-4.20%)
Nov 15, 2010 9.485 9.535 9.391 9.450 452,852 +0.04(+0.37%)
Nov 12, 2010 9.372 9.500 9.329 9.415 689,346 +0.03(+0.29%)
Nov 11, 2010 9.310 9.426 9.290 9.387 569,896 -0.01(-0.08%)
Nov 10, 2010 9.364 9.426 9.247 9.395 861,822 -0.05(-0.54%)
Nov 09, 2010 9.520 9.543 9.348 9.446 1,246,611 -0.11(-1.18%)
Nov 08, 2010 9.446 9.570 9.391 9.559 1,273,442 +0.10(+1.07%)
Nov 05, 2010 9.274 9.520 9.271 9.458 2,041,957 +0.13(+1.38%)
Nov 04, 2010 9.204 9.458 9.193 9.329 8,482,087 -0.26(-2.68%)
Nov 03, 2010 9.683 9.757 9.539 9.586 366,615 -0.16(-1.68%)
Nov 02, 2010 9.746 9.831 9.687 9.750 183,736 +0.04(+0.40%)
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.