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

Genesis Energy LP (NY: GEL )

13.24 +0.14 (+1.11%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 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, 2007 9.052 9.121 8.630 9.014 582,802 -0.03(-0.30%)
Dec 28, 2007 9.168 9.417 9.041 9.041 267,742 -0.17(-1.83%)
Dec 27, 2007 9.302 9.582 9.014 9.210 353,253 -0.01(-0.12%)
Dec 26, 2007 9.693 9.693 9.014 9.221 401,744 -0.27(-2.87%)
Dec 24, 2007 9.574 9.597 9.394 9.494 141,301 -0.04(-0.44%)
Dec 21, 2007 9.513 9.586 9.413 9.536 179,885 +0.03(+0.32%)
Dec 20, 2007 9.513 9.582 9.221 9.505 107,409 +0.01(+0.12%)
Dec 19, 2007 9.317 9.589 9.121 9.494 226,293 +0.09(+0.94%)
Dec 18, 2007 9.609 9.628 9.217 9.405 253,925 +0.01(+0.08%)
Dec 17, 2007 9.586 9.685 9.110 9.398 330,832 -0.14(-1.45%)
Dec 14, 2007 9.398 9.593 9.168 9.536 170,239 +0.17(+1.80%)
Dec 13, 2007 9.589 9.620 9.336 9.367 379,062 -0.22(-2.28%)
Dec 12, 2007 9.728 9.839 8.937 9.586 404,416 -0.01(-0.08%)
Dec 11, 2007 9.425 9.954 9.263 9.593 797,752 +0.02(+0.16%)
Dec 10, 2007 9.589 9.589 9.206 9.578 308,438 -0.05(-0.52%)
Dec 07, 2007 9.582 9.681 8.630 9.628 579,283 +0.11(+1.13%)
Dec 06, 2007 9.083 9.770 9.033 9.520 2,275,680 +0.44(+4.81%)
Dec 05, 2007 8.435 9.490 8.435 9.083 8,777,365 +0.64(+7.64%)
Dec 04, 2007 8.864 8.864 8.132 8.439 584,731 -0.17(-1.96%)
Dec 03, 2007 8.408 8.707 8.055 8.607 1,275,624 +0.09(+1.08%)
Nov 30, 2007 8.067 8.515 8.032 8.515 1,516,984 +0.46(+5.71%)
Nov 29, 2007 7.906 8.151 7.675 8.055 249,232 +0.10(+1.25%)
Nov 28, 2007 8.247 8.247 7.813 7.955 724,755 -0.39(-4.64%)
Nov 27, 2007 8.420 8.500 8.251 8.343 108,191 -0.30(-3.42%)
Nov 26, 2007 8.542 8.726 8.542 8.638 76,206 +0.01(+0.09%)
Nov 23, 2007 8.753 8.803 8.630 8.630 35,718 -0.15(-1.75%)
Nov 21, 2007 8.937 8.999 8.630 8.784 77,428 -0.27(-2.97%)
Nov 20, 2007 9.321 9.647 8.903 9.052 281,299 -0.35(-3.67%)
Nov 19, 2007 9.555 9.555 9.313 9.398 62,829 -0.23(-2.35%)
Nov 16, 2007 9.398 9.624 9.398 9.624 212,473 +0.14(+1.50%)
Nov 15, 2007 9.589 9.589 9.436 9.482 89,160 -0.06(-0.60%)
Nov 14, 2007 9.566 9.650 9.436 9.540 89,682 -0.03(-0.32%)
Nov 13, 2007 9.536 9.609 9.363 9.570 133,219 +0.02(+0.20%)
Nov 12, 2007 9.578 9.628 9.501 9.551 66,740 -0.13(-1.39%)
Nov 09, 2007 9.202 9.685 9.202 9.685 121,748 +0.01(+0.12%)
Nov 08, 2007 9.589 9.931 9.570 9.674 95,156 -0.09(-0.94%)
Nov 07, 2007 9.724 9.896 9.593 9.766 94,113 -0.03(-0.31%)
Nov 06, 2007 10.03 10.03 9.532 9.797 83,685 -0.00(-0.04%)
Nov 05, 2007 9.589 9.869 9.570 9.800 133,219 +0.05(+0.51%)
Nov 02, 2007 9.705 10.05 9.624 9.751 57,615 -0.09(-0.94%)
Nov 01, 2007 9.743 10.13 9.705 9.843 182,231 +0.06(+0.63%)
Oct 31, 2007 9.973 10.32 9.781 9.781 282,863 -0.29(-2.86%)
Oct 30, 2007 10.08 10.31 10.02 10.07 149,122 -0.05(-0.49%)
Oct 29, 2007 9.858 10.14 9.839 10.12 131,133 +0.20(+2.05%)
Oct 26, 2007 9.954 9.954 9.827 9.915 104,542 +0.06(+0.58%)
Oct 25, 2007 9.762 9.954 9.762 9.858 76,386 +0.10(+0.98%)
Oct 24, 2007 9.762 9.973 9.689 9.762 111,320 -0.05(-0.55%)
Oct 23, 2007 9.685 9.854 9.628 9.816 656,972 +0.06(+0.63%)
Oct 22, 2007 9.839 9.854 9.678 9.754 74,821 +0.01(+0.08%)
Oct 19, 2007 9.820 9.839 9.643 9.747 99,067 -0.07(-0.66%)
Oct 18, 2007 9.762 9.835 9.597 9.812 80,296 +0.10(+1.03%)
Oct 17, 2007 9.789 9.931 9.655 9.712 65,436 -0.05(-0.47%)
Oct 16, 2007 9.820 9.896 9.685 9.758 57,615 -0.08(-0.82%)
Oct 15, 2007 9.705 9.839 9.632 9.839 123,052 +0.05(+0.47%)
Oct 12, 2007 9.793 9.812 9.670 9.793 62,829 -0.05(-0.47%)
Oct 11, 2007 9.820 9.935 9.820 9.839 108,974 -0.04(-0.39%)
Oct 10, 2007 9.781 9.912 9.724 9.877 78,732 +0.09(+0.94%)
Oct 09, 2007 9.620 9.904 9.593 9.785 161,114 +0.16(+1.63%)
Oct 08, 2007 9.283 9.693 9.283 9.628 150,947 +0.02(+0.16%)
Oct 05, 2007 9.566 9.635 9.478 9.612 214,037 +0.02(+0.24%)
Oct 04, 2007 9.436 9.735 9.148 9.589 175,974 +0.08(+0.81%)
Oct 03, 2007 10.36 10.36 9.168 9.513 308,672 -0.58(-5.70%)
Oct 02, 2007 10.97 10.97 9.958 10.09 566,769 -0.89(-8.11%)
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.