Indicators

Genesis Energy LP (NY: GEL )

13.62 +0.01 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.847	3.998	3.794	3.924	158,786	+0.08(+1.99%)
Mar 30, 2009	3.943	3.943	3.721	3.847	193,379	-0.31(-7.56%)
Mar 26, 2009	4.123	4.208	4.116	4.162	308,266	+0.07(+1.78%)
Mar 25, 2009	4.143	4.143	3.936	4.089	215,706	+0.18(+4.51%)
Mar 24, 2009	3.912	4.123	3.863	3.912	530,310	+0.02(+0.39%)
Mar 23, 2009	3.889	3.970	3.870	3.897	475,843	+0.25(+6.95%)
Mar 20, 2009	4.028	4.028	3.644	3.644	339,712	-0.29(-7.32%)
Mar 19, 2009	3.840	3.932	3.817	3.932	300,755	+0.10(+2.71%)
Mar 18, 2009	3.951	3.970	3.759	3.828	278,796	-0.12(-3.11%)
Mar 17, 2009	3.786	3.989	3.652	3.951	291,771	+0.11(+2.90%)
Mar 16, 2009	3.924	4.028	3.797	3.840	366,267	+0.00(+0.00%)
Mar 13, 2009	3.613	3.870	3.590	3.840	0	+0.29(+8.22%)
Mar 12, 2009	3.567	3.600	3.414	3.548	413,895	-0.05(-1.39%)
Mar 11, 2009	3.433	3.721	3.433	3.598	247,175	+0.20(+5.99%)
Mar 10, 2009	3.452	3.544	3.383	3.395	261,699	+0.08(+2.55%)
Mar 09, 2009	3.264	3.345	3.145	3.310	237,855	+0.10(+3.11%)
Mar 06, 2009	3.314	3.356	3.069	3.211	0	-0.07(-2.11%)
Mar 05, 2009	3.471	3.471	3.203	3.280	427,303	-0.21(-6.15%)
Mar 04, 2009	3.264	3.544	3.264	3.494	404,398	+0.01(+0.33%)

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.