Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2010 10.38 10.42 10.28 10.28 165,706 -0.08(-0.75%)
Dec 30, 2010 10.46 10.61 10.33 10.36 395,299 -0.04(-0.41%)
Dec 29, 2010 10.32 10.51 10.22 10.40 570,127 +0.18(+1.79%)
Dec 28, 2010 10.05 10.22 10.01 10.22 537,795 +0.26(+2.62%)
Dec 27, 2010 9.835 9.983 9.785 9.960 136,883 +0.05(+0.47%)
Dec 23, 2010 9.944 10.04 9.878 9.913 395,073 -0.14(-1.36%)
Dec 22, 2010 9.933 10.07 9.894 10.05 300,780 +0.14(+1.42%)
Dec 21, 2010 9.757 9.913 9.742 9.909 344,036 +0.14(+1.44%)
Dec 20, 2010 9.726 9.804 9.356 9.769 476,373 +0.02(+0.20%)
Dec 17, 2010 9.687 9.750 9.520 9.750 688,193 +0.06(+0.64%)
Dec 16, 2010 9.719 9.816 9.602 9.687 389,248 -0.02(-0.24%)
Dec 15, 2010 9.847 9.855 9.660 9.711 584,994 -0.14(-1.42%)
Dec 14, 2010 9.882 9.886 9.800 9.851 427,611 +0.00(+0.00%)
Dec 13, 2010 9.781 9.882 9.765 9.851 501,363 +0.09(+0.96%)
Dec 10, 2010 9.777 9.800 9.734 9.757 588,391 -0.01(-0.12%)
Dec 09, 2010 9.695 9.769 9.637 9.769 452,346 +0.13(+1.37%)
Dec 08, 2010 9.796 9.816 9.625 9.637 485,816 -0.15(-1.51%)
Dec 07, 2010 9.761 9.831 9.707 9.785 741,197 +0.11(+1.09%)
Dec 06, 2010 9.559 9.781 9.532 9.680 697,309 +0.15(+1.55%)
Dec 03, 2010 9.504 9.539 9.434 9.532 557,848 +0.01(+0.12%)
Dec 02, 2010 9.446 9.520 9.364 9.520 734,311 +0.11(+1.20%)
Dec 01, 2010 9.543 9.570 9.395 9.407 463,290 -0.11(-1.15%)
Nov 30, 2010 9.442 9.524 9.426 9.516 388,868 +0.05(+0.58%)
Nov 29, 2010 9.496 9.500 9.387 9.461 338,706 -0.04(-0.37%)
Nov 26, 2010 9.426 9.508 9.391 9.496 175,462 +0.04(+0.41%)
Nov 24, 2010 9.407 9.458 9.458 9.458 430,678 +0.09(+0.91%)
Nov 23, 2010 9.310 9.391 9.278 9.372 435,323 -0.00(-0.04%)
Nov 22, 2010 9.384 9.420 9.224 9.376 471,644 +0.01(+0.12%)
Nov 19, 2010 9.247 9.364 9.187 9.364 336,722 +0.07(+0.71%)
Nov 18, 2010 9.251 9.360 9.208 9.298 616,464 +0.17(+1.88%)
Nov 17, 2010 9.017 9.204 9.006 9.126 474,725 +0.07(+0.82%)
Nov 16, 2010 9.337 9.341 8.869 9.052 1,513,979 -0.40(-4.20%)
Nov 15, 2010 9.485 9.535 9.391 9.450 452,852 +0.04(+0.37%)
Nov 12, 2010 9.372 9.500 9.329 9.415 689,346 +0.03(+0.29%)
Nov 11, 2010 9.310 9.426 9.290 9.387 569,896 -0.01(-0.08%)
Nov 10, 2010 9.364 9.426 9.247 9.395 861,822 -0.05(-0.54%)
Nov 09, 2010 9.520 9.543 9.348 9.446 1,246,611 -0.11(-1.18%)
Nov 08, 2010 9.446 9.570 9.391 9.559 1,273,442 +0.10(+1.07%)
Nov 05, 2010 9.274 9.520 9.271 9.458 2,041,957 +0.13(+1.38%)
Nov 04, 2010 9.204 9.458 9.193 9.329 8,482,087 -0.26(-2.68%)
Nov 03, 2010 9.683 9.757 9.539 9.586 366,615 -0.16(-1.68%)
Nov 02, 2010 9.746 9.831 9.687 9.750 183,736 +0.04(+0.40%)
Nov 01, 2010 9.964 9.979 9.648 9.711 313,611 -0.18(-1.81%)
Oct 29, 2010 9.648 9.890 9.648 9.890 380,268 +0.15(+1.51%)
Oct 28, 2010 9.751 9.785 9.685 9.743 227,505 -0.00(-0.04%)
Oct 27, 2010 9.754 9.781 9.670 9.747 336,372 +0.06(+0.63%)
Oct 25, 2010 10.08 10.15 9.551 9.685 849,877 -0.31(-3.07%)
Oct 22, 2010 10.02 10.02 9.877 9.992 200,050 +0.07(+0.70%)
Oct 21, 2010 10.07 10.07 9.877 9.923 269,577 -0.05(-0.50%)
Oct 20, 2010 9.743 10.02 9.632 9.973 423,997 +0.25(+2.52%)
Oct 19, 2010 9.647 9.728 9.574 9.728 328,197 +0.07(+0.67%)
Oct 18, 2010 9.658 9.693 9.601 9.662 201,343 +0.02(+0.24%)
Oct 15, 2010 9.609 9.666 9.494 9.639 277,198 +0.05(+0.48%)
Oct 14, 2010 9.685 9.685 9.551 9.593 326,257 -0.07(-0.75%)
Oct 13, 2010 9.513 9.666 9.432 9.666 454,979 +0.26(+2.73%)
Oct 12, 2010 9.436 9.470 9.306 9.409 313,957 -0.05(-0.53%)
Oct 11, 2010 9.543 9.580 9.444 9.459 288,982 -0.11(-1.12%)
Oct 08, 2010 9.566 9.586 9.309 9.566 556,591 +0.03(+0.36%)
Oct 07, 2010 9.221 9.532 9.106 9.532 570,703 +0.34(+3.67%)
Oct 06, 2010 9.221 9.294 9.091 9.194 216,754 -0.02(-0.25%)
Oct 05, 2010 9.029 9.220 9.006 9.217 227,309 +0.26(+2.96%)
Oct 04, 2010 9.056 9.083 8.930 8.953 153,304 -0.14(-1.56%)
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.