Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.874	3.893	3.866	3.874	4,953	+0.00(+0.10%)
May 27, 2004	3.951	3.951	3.870	3.870	7,560	+0.03(+0.90%)
May 26, 2004	3.797	3.874	3.797	3.836	4,431	+0.00(+0.00%)
May 25, 2004	3.866	3.874	3.797	3.836	6,256	+0.00(+0.10%)
May 24, 2004	3.682	3.851	3.682	3.832	3,910	+0.15(+4.06%)
May 21, 2004	3.602	3.682	3.602	3.682	15,642	+0.08(+2.35%)
May 20, 2004	3.529	3.598	3.529	3.598	3,910	+0.03(+0.86%)
May 19, 2004	3.452	3.567	3.452	3.567	30,241	+0.15(+4.49%)
May 18, 2004	3.540	3.548	3.414	3.414	38,323	-0.13(-3.58%)
May 17, 2004	3.452	3.540	3.452	3.540	14,599	+0.09(+2.56%)
May 14, 2004	3.540	3.540	3.452	3.452	5,474	-0.07(-2.07%)
May 13, 2004	3.740	3.740	3.375	3.525	28,677	-0.20(-5.26%)
May 12, 2004	3.797	3.797	3.721	3.721	7,038	-0.12(-3.00%)
May 11, 2004	3.797	3.893	3.797	3.836	8,863	+0.02(+0.50%)
May 10, 2004	3.817	3.855	3.805	3.817	14,860	-0.02(-0.50%)
May 07, 2004	3.874	3.947	3.797	3.836	35,716	-0.03(-0.70%)
May 06, 2004	3.824	3.874	3.824	3.863	6,517	+0.04(+1.10%)
May 05, 2004	3.855	3.893	3.767	3.820	41,451	-0.05(-1.39%)
May 04, 2004	3.836	3.912	3.836	3.874	21,116	+0.02(+0.50%)

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.