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

Genesis Energy LP (NY: GEL )

13.26 +0.16 (+1.22%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2003 2.704 2.704 2.685 2.685 17,206 -0.02(-0.71%)
Sep 29, 2003 2.647 2.704 2.628 2.704 17,727 +0.02(+0.71%)
Sep 26, 2003 2.723 2.723 2.666 2.685 10,167 -0.02(-0.71%)
Sep 25, 2003 2.685 2.685 2.681 2.704 28,416 +0.07(+2.62%)
Sep 24, 2003 2.681 2.681 2.635 2.635 38,844 +0.00(+0.15%)
Sep 23, 2003 2.727 2.731 2.685 2.631 16,163 -0.08(-3.11%)
Sep 22, 2003 2.647 2.716 2.647 2.716 31,023 -0.05(-1.67%)
Sep 19, 2003 2.785 2.877 2.723 2.762 110,538 +0.04(+1.41%)
Sep 18, 2003 2.628 2.781 2.628 2.723 170,239 +0.05(+1.86%)
Sep 17, 2003 2.704 2.704 2.604 2.674 202,566 -0.07(-2.52%)
Sep 16, 2003 2.248 2.743 2.282 2.743 419,993 +0.48(+21.19%)
Sep 15, 2003 2.244 2.282 2.244 2.263 19,813 +0.02(+0.85%)
Sep 12, 2003 2.232 2.248 2.206 2.244 74,039 -0.01(-0.34%)
Sep 11, 2003 2.248 2.282 2.248 2.252 9,646 +0.01(+0.34%)
Sep 10, 2003 2.267 2.267 2.244 2.244 17,988 -0.03(-1.52%)
Sep 09, 2003 2.313 2.313 2.278 2.278 14,860 -0.06(-2.62%)
Sep 08, 2003 2.236 2.378 2.236 2.340 46,405 +0.09(+4.10%)
Sep 05, 2003 2.229 2.259 2.167 2.248 61,786 +0.02(+0.86%)
Sep 04, 2003 2.225 2.275 2.225 2.229 26,591 -0.02(-0.85%)
Sep 03, 2003 2.282 2.282 2.248 2.248 3,910 -0.02(-0.68%)
Sep 02, 2003 2.263 2.263 2.244 2.263 7,560 +0.02(+0.85%)
Aug 29, 2003 2.252 2.294 2.229 2.244 17,467 +0.00(+0.00%)
Aug 28, 2003 2.263 2.298 2.244 2.244 45,623 +0.00(+0.00%)
Aug 27, 2003 2.225 2.248 2.225 2.244 2,085 -0.02(-0.85%)
Aug 26, 2003 2.217 2.282 2.217 2.263 43,016 +0.08(+3.51%)
Aug 25, 2003 2.148 2.202 2.148 2.186 57,094 +0.04(+1.79%)
Aug 22, 2003 2.144 2.190 2.129 2.148 32,327 +0.00(+0.18%)
Aug 21, 2003 2.148 2.156 2.129 2.144 78,993 -0.01(-0.36%)
Aug 20, 2003 2.186 2.186 2.152 2.152 15,381 -0.01(-0.36%)
Aug 19, 2003 2.190 2.244 2.152 2.160 37,019 -0.03(-1.57%)
Aug 18, 2003 2.225 2.225 2.194 2.194 26,591 -0.07(-3.05%)
Aug 15, 2003 2.263 2.263 2.263 2.263 13,295 +0.04(+1.72%)
Aug 14, 2003 2.206 2.255 2.206 2.225 48,230 +0.00(+0.00%)
Aug 13, 2003 2.232 2.232 2.167 2.225 34,934 -0.01(-0.34%)
Aug 12, 2003 2.229 2.232 2.225 2.232 9,906 -0.01(-0.51%)
Aug 11, 2003 2.278 2.278 2.244 2.244 1,303 -0.03(-1.52%)
Aug 08, 2003 2.221 2.278 2.221 2.278 21,116 +0.07(+3.30%)
Aug 07, 2003 2.301 2.301 1.956 2.206 287,555 -0.10(-4.17%)
Aug 06, 2003 2.309 2.309 2.301 2.301 5,214 -0.03(-1.32%)
Aug 05, 2003 2.328 2.332 2.328 2.332 1,042 -0.03(-1.14%)
Aug 04, 2003 2.390 2.405 2.305 2.359 33,891 -0.03(-1.28%)
Aug 01, 2003 2.397 2.397 2.390 2.390 2,085 -0.01(-0.32%)
Jul 31, 2003 2.397 2.397 2.397 2.397 1,564 -0.03(-1.42%)
Jul 30, 2003 2.340 2.432 2.340 2.432 16,163 +0.05(+2.26%)
Jul 29, 2003 2.378 2.378 2.340 2.378 20,856 +0.02(+0.81%)
Jul 28, 2003 2.359 2.359 2.347 2.359 4,431 +0.00(+0.00%)
Jul 25, 2003 2.371 2.394 2.359 2.359 12,513 +0.00(+0.00%)
Jul 24, 2003 2.359 2.359 2.359 2.359 1,042 +0.02(+0.82%)
Jul 23, 2003 2.344 2.374 2.340 2.340 19,031 +0.00(+0.00%)
Jul 22, 2003 2.363 2.371 2.340 2.340 27,373 -0.02(-0.97%)
Jul 21, 2003 2.390 2.432 2.363 2.363 15,381 -0.02(-0.81%)
Jul 18, 2003 2.367 2.382 2.367 2.382 2,346 +0.00(+0.00%)
Jul 17, 2003 2.359 2.413 2.359 2.382 21,899 +0.02(+0.65%)
Jul 16, 2003 2.359 2.386 2.359 2.367 29,459 -0.03(-1.12%)
Jul 15, 2003 2.359 2.394 2.359 2.394 22,681 +0.02(+0.65%)
Jul 14, 2003 2.378 2.386 2.324 2.378 25,288 -0.02(-0.80%)
Jul 11, 2003 2.378 2.397 2.378 2.397 17,727 +0.00(+0.00%)
Jul 10, 2003 2.382 2.397 2.382 2.397 521 +0.02(+0.81%)
Jul 09, 2003 2.397 2.397 2.317 2.378 33,109 +0.00(+0.00%)
Jul 08, 2003 2.382 2.382 2.359 2.378 21,116 -0.04(-1.59%)
Jul 07, 2003 2.367 2.417 2.309 2.417 17,727 +0.04(+1.61%)
Jul 03, 2003 2.371 2.378 2.347 2.378 47,969 +0.03(+1.47%)
Jul 02, 2003 2.324 2.371 2.324 2.344 16,424 +0.02(+0.83%)
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.