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: 4:00 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 (%)
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%)
Oct 01, 2007 10.74 10.98 10.21 10.98 1,428,655 +0.30(+2.77%)
Sep 28, 2007 10.95 10.95 10.63 10.68 50,837 -0.21(-1.94%)
Sep 27, 2007 10.93 10.99 10.82 10.89 40,148 -0.02(-0.18%)
Sep 26, 2007 11.12 11.13 10.89 10.91 51,879 -0.17(-1.56%)
Sep 25, 2007 11.22 11.32 10.77 11.09 83,946 -0.13(-1.20%)
Sep 24, 2007 11.35 11.45 10.63 11.22 132,176 -0.17(-1.52%)
Sep 21, 2007 11.50 11.53 11.39 11.39 71,432 -0.12(-1.00%)
Sep 20, 2007 11.57 11.64 11.40 11.51 19,552 -0.06(-0.50%)
Sep 19, 2007 11.52 11.61 11.52 11.56 75,864 +0.01(+0.10%)
Sep 18, 2007 11.51 11.55 11.32 11.55 64,654 +0.05(+0.43%)
Sep 17, 2007 11.47 11.52 11.38 11.50 53,965 +0.03(+0.30%)
Sep 14, 2007 11.39 11.51 11.32 11.47 41,712 +0.11(+0.98%)
Sep 13, 2007 11.32 11.41 11.28 11.36 64,915 +0.08(+0.71%)
Sep 12, 2007 11.27 11.45 10.95 11.28 129,830 -0.23(-1.97%)
Sep 11, 2007 11.50 11.54 11.32 11.50 76,125 -0.02(-0.13%)
Sep 10, 2007 11.40 11.53 11.39 11.52 30,241 +0.07(+0.57%)
Sep 07, 2007 11.43 11.53 11.43 11.45 53,444 -0.03(-0.30%)
Sep 06, 2007 11.37 11.53 11.37 11.49 37,280 -0.02(-0.20%)
Sep 05, 2007 11.33 11.66 11.33 11.51 106,367 -0.05(-0.46%)
Sep 04, 2007 11.15 11.75 11.14 11.56 62,308 +0.25(+2.20%)
Aug 31, 2007 11.12 11.53 11.12 11.32 101,935 +0.29(+2.61%)
Aug 30, 2007 11.53 11.59 11.03 11.03 74,821 -0.59(-5.08%)
Aug 29, 2007 11.33 11.63 11.23 11.62 44,841 +0.35(+3.13%)
Aug 28, 2007 11.47 11.78 11.27 11.27 153,815 -0.30(-2.55%)
Aug 27, 2007 11.51 11.58 11.32 11.56 61,004 -0.05(-0.40%)
Aug 24, 2007 11.35 11.91 11.20 11.61 333,700 +0.25(+2.20%)
Aug 23, 2007 11.19 11.42 11.19 11.36 68,043 +0.17(+1.51%)
Aug 22, 2007 10.89 11.28 10.82 11.19 239,586 +0.26(+2.35%)
Aug 21, 2007 10.74 11.12 10.47 10.93 198,395 +0.49(+4.70%)
Aug 20, 2007 10.84 10.97 10.38 10.44 120,184 -0.49(-4.49%)
Aug 17, 2007 11.26 11.31 10.74 10.93 67,261 -0.33(-2.90%)
Aug 16, 2007 11.39 11.58 10.99 11.26 172,325 -0.69(-5.78%)
Aug 15, 2007 12.07 12.26 11.68 11.95 105,584 -0.10(-0.80%)
Aug 14, 2007 11.70 12.31 11.63 12.04 171,021 -0.12(-0.95%)
Aug 13, 2007 11.33 12.44 11.33 12.16 262,007 +0.61(+5.32%)
Aug 10, 2007 11.53 11.68 11.32 11.55 119,402 -0.17(-1.44%)
Aug 09, 2007 11.79 12.08 11.52 11.71 59,440 -0.46(-3.81%)
Aug 08, 2007 11.90 12.52 11.82 12.18 156,682 +0.27(+2.25%)
Aug 07, 2007 11.64 12.64 11.51 11.91 244,539 -0.04(-0.35%)
Aug 06, 2007 12.43 12.54 5.884 11.95 682,000 -0.55(-4.42%)
Aug 03, 2007 12.52 12.81 12.45 12.50 213,776 -0.31(-2.39%)
Aug 02, 2007 13.39 13.39 12.58 12.81 121,227 -0.52(-3.88%)
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.