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

Genesis Energy LP (NY: GEL )

13.23 +0.13 (+1.03%)
Streaming Delayed Price Updated: 3:41 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 (%)
Mar 31, 2008 7.499 7.576 7.039 7.227 249,753 -0.23(-3.14%)
Mar 28, 2008 7.656 7.742 7.403 7.461 89,942 -0.28(-3.62%)
Mar 27, 2008 7.672 7.890 7.672 7.741 56,051 -0.01(-0.10%)
Mar 26, 2008 7.633 7.794 7.633 7.748 87,476 +0.13(+1.71%)
Mar 25, 2008 7.806 7.813 7.564 7.618 286,513 -0.15(-1.93%)
Mar 24, 2008 7.679 7.867 7.633 7.767 175,453 +0.02(+0.25%)
Mar 21, 2008 7.184 7.748 6.874 7.748 246,886 +0.00(+0.00%)
Mar 20, 2008 7.184 7.748 6.874 7.748 246,886 +0.49(+6.77%)
Mar 19, 2008 7.115 7.334 7.115 7.257 161,896 +0.02(+0.26%)
Mar 18, 2008 7.330 7.330 7.173 7.238 67,548 +0.03(+0.43%)
Mar 17, 2008 7.019 7.441 7.019 7.207 114,318 -0.21(-2.89%)
Mar 14, 2008 7.610 7.959 7.407 7.422 112,623 -0.28(-3.64%)
Mar 13, 2008 7.691 7.787 7.322 7.702 147,036 -0.04(-0.54%)
Mar 12, 2008 8.170 8.170 7.733 7.744 118,359 -0.09(-1.13%)
Mar 11, 2008 7.810 7.863 7.679 7.833 98,936 +0.11(+1.39%)
Mar 10, 2008 7.767 7.844 7.480 7.725 242,193 -0.11(-1.42%)
Mar 07, 2008 7.806 7.998 7.787 7.836 48,490 -0.09(-1.11%)
Mar 06, 2008 7.863 8.224 7.863 7.925 152,511 +0.02(+0.19%)
Mar 05, 2008 8.170 8.193 7.883 7.909 88,899 -0.16(-2.04%)
Mar 04, 2008 8.304 8.304 7.921 8.074 253,664 -0.27(-3.26%)
Mar 03, 2008 8.324 8.496 8.151 8.347 92,810 +0.10(+1.21%)
Feb 29, 2008 8.247 8.350 8.228 8.247 159,550 -0.13(-1.56%)
Feb 28, 2008 8.408 8.439 8.243 8.377 101,291 -0.04(-0.46%)
Feb 27, 2008 8.489 8.489 8.247 8.416 120,445 +0.04(+0.46%)
Feb 26, 2008 8.400 8.486 8.251 8.377 86,292 -0.07(-0.86%)
Feb 25, 2008 8.400 8.481 8.205 8.450 183,138 +0.25(+3.04%)
Feb 22, 2008 8.220 8.220 8.113 8.201 63,611 -0.02(-0.23%)
Feb 21, 2008 8.458 8.565 8.220 8.220 167,958 -0.15(-1.74%)
Feb 20, 2008 8.247 8.420 8.166 8.366 233,851 +0.18(+2.25%)
Feb 19, 2008 8.063 8.243 8.055 8.182 113,666 +0.05(+0.61%)
Feb 18, 2008 8.170 8.170 8.055 8.132 0 +0.00(+0.00%)
Feb 15, 2008 8.170 8.170 8.055 8.132 123,834 +0.00(+0.05%)
Feb 14, 2008 7.925 8.170 7.434 8.128 519,582 +0.26(+3.37%)
Feb 13, 2008 7.978 7.978 7.710 7.863 174,898 +0.08(+1.03%)
Feb 12, 2008 7.829 7.921 7.675 7.783 116,534 -0.07(-0.88%)
Feb 11, 2008 7.794 7.967 7.794 7.852 204,717 -0.10(-1.25%)
Feb 08, 2008 8.078 8.209 7.863 7.952 623,302 -0.07(-0.91%)
Feb 07, 2008 7.825 8.128 7.721 8.024 198,656 +0.07(+0.82%)
Feb 06, 2008 8.055 8.293 7.844 7.959 84,989 -0.03(-0.38%)
Feb 05, 2008 8.258 8.258 7.587 7.990 573,599 -0.29(-3.48%)
Feb 04, 2008 8.339 8.343 8.205 8.278 393,401 -0.06(-0.69%)
Feb 01, 2008 7.767 8.358 7.767 8.335 394,845 +0.12(+1.45%)
Jan 31, 2008 8.247 8.343 8.055 8.216 134,001 +0.03(+0.33%)
Jan 30, 2008 8.209 8.266 8.120 8.189 279,213 -0.01(-0.14%)
Jan 29, 2008 8.324 8.343 8.093 8.201 271,653 +0.00(+0.05%)
Jan 28, 2008 8.258 8.343 8.101 8.197 47,448 -0.15(-1.75%)
Jan 25, 2008 8.400 8.458 8.209 8.343 82,121 -0.05(-0.64%)
Jan 24, 2008 8.339 8.481 8.247 8.397 236,458 +0.02(+0.23%)
Jan 23, 2008 8.182 8.512 7.982 8.377 474,219 -0.22(-2.59%)
Jan 22, 2008 8.178 8.707 5.781 8.600 313,952 +0.09(+1.08%)
Jan 21, 2008 8.565 8.707 8.439 8.508 0 +0.00(+0.00%)
Jan 18, 2008 8.565 8.707 8.439 8.508 311,279 -0.07(-0.76%)
Jan 17, 2008 8.757 8.757 8.477 8.573 150,165 -0.12(-1.41%)
Jan 16, 2008 8.654 8.980 8.654 8.696 273,869 -0.16(-1.82%)
Jan 15, 2008 8.876 9.068 8.627 8.857 111,841 -0.10(-1.16%)
Jan 14, 2008 8.822 8.991 8.822 8.960 52,140 +0.17(+1.92%)
Jan 11, 2008 8.949 9.045 8.753 8.792 66,088 -0.10(-1.16%)
Jan 10, 2008 8.838 9.060 8.834 8.895 79,775 -0.06(-0.69%)
Jan 09, 2008 9.014 9.052 8.957 8.957 173,107 -0.02(-0.21%)
Jan 08, 2008 8.880 9.198 8.880 8.976 91,246 +0.04(+0.43%)
Jan 07, 2008 9.206 9.206 8.730 8.937 276,997 -0.23(-2.55%)
Jan 04, 2008 9.286 9.589 9.056 9.171 153,554 -0.30(-3.12%)
Jan 03, 2008 9.401 9.490 9.210 9.467 131,803 +0.09(+0.98%)
Jan 02, 2008 9.052 9.394 9.052 9.375 224,465 +0.36(+4.00%)
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.