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

Genesis Energy LP (NY: GEL )

13.10 +0.20 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 28, 2010 6.782 7.042 6.782 6.782 261,545 -0.18(-2.59%)
May 27, 2010 6.985 7.088 6.933 6.962 287,655 +0.06(+0.83%)
May 26, 2010 6.901 7.016 6.822 6.904 536,066 +0.10(+1.41%)
May 25, 2010 6.544 6.862 6.513 6.809 630,946 +0.09(+1.37%)
May 24, 2010 6.655 6.958 6.655 6.716 243,929 -0.05(-0.79%)
May 21, 2010 6.295 6.770 6.279 6.770 452,795 +0.25(+3.88%)
May 20, 2010 6.367 6.528 6.321 6.517 1,178,426 -0.21(-3.14%)
May 19, 2010 6.828 6.882 6.586 6.728 495,519 -0.12(-1.79%)
May 18, 2010 6.950 6.950 6.820 6.851 421,249 +0.04(+0.56%)
May 17, 2010 7.089 7.100 6.713 6.812 457,185 -0.23(-3.22%)
May 14, 2010 7.039 7.204 6.897 7.039 402,075 -0.03(-0.43%)
May 13, 2010 7.150 7.430 6.885 7.069 437,510 -0.18(-2.54%)
May 12, 2010 7.104 7.326 7.012 7.253 390,033 +0.12(+1.72%)
May 11, 2010 7.104 7.230 7.039 7.131 592,805 +0.13(+1.88%)
May 10, 2010 7.066 7.087 6.958 6.999 399,163 +0.24(+3.56%)
May 07, 2010 6.387 6.935 6.387 6.759 708,779 +0.05(+0.69%)
May 06, 2010 6.736 7.069 6.095 6.713 1,232,976 -0.03(-0.50%)
May 05, 2010 6.924 7.089 6.582 6.746 2,392,950 -0.53(-7.34%)
May 04, 2010 7.480 7.480 7.158 7.280 3,793 -0.28(-3.65%)
May 03, 2010 7.526 7.556 7.365 7.556 379,795 +0.02(+0.31%)
Apr 30, 2010 7.595 7.660 7.495 7.533 330,882 -0.09(-1.16%)
Apr 29, 2010 7.679 7.844 7.622 7.622 368,621 -0.06(-0.80%)
Apr 28, 2010 7.794 7.890 7.603 7.683 457,498 -0.06(-0.79%)
Apr 27, 2010 7.852 7.885 7.741 7.744 274,492 -0.12(-1.51%)
Apr 26, 2010 7.852 7.917 7.844 7.863 459,849 -0.00(-0.05%)
Apr 23, 2010 7.721 7.890 7.721 7.867 345,273 +0.08(+1.03%)
Apr 22, 2010 7.756 7.787 7.637 7.787 282,185 +0.02(+0.20%)
Apr 21, 2010 7.902 7.902 7.760 7.771 443,714 -0.11(-1.36%)
Apr 20, 2010 7.756 7.886 7.756 7.878 488,946 +0.16(+2.08%)
Apr 19, 2010 7.637 7.741 7.579 7.718 384,649 +0.04(+0.55%)
Apr 16, 2010 7.760 7.787 7.545 7.675 440,541 -0.15(-1.91%)
Apr 15, 2010 7.787 7.856 7.675 7.825 519,415 +0.03(+0.34%)
Apr 14, 2010 7.714 7.883 7.714 7.798 625,850 +0.07(+0.84%)
Apr 13, 2010 7.737 7.737 7.576 7.733 593,817 +0.02(+0.30%)
Apr 12, 2010 7.652 7.760 7.614 7.710 418,580 +0.06(+0.80%)
Apr 09, 2010 7.637 7.698 7.566 7.649 302,387 -0.02(-0.30%)
Apr 08, 2010 7.675 7.710 7.556 7.672 329,766 -0.05(-0.70%)
Apr 07, 2010 7.783 7.790 7.683 7.725 288,082 -0.06(-0.80%)
Apr 06, 2010 7.675 7.883 7.675 7.787 444,958 +0.08(+1.00%)
Apr 05, 2010 7.595 7.775 7.595 7.710 454,643 +0.12(+1.62%)
Apr 01, 2010 7.522 7.587 7.587 7.587 582,933 +0.11(+1.49%)
Mar 31, 2010 7.476 7.553 7.418 7.476 261,008 +0.00(+0.00%)
Mar 30, 2010 7.480 7.556 7.441 7.476 286,541 -0.03(-0.36%)
Mar 29, 2010 7.392 7.556 7.346 7.503 414,325 +0.12(+1.61%)
Mar 26, 2010 7.549 7.549 7.292 7.384 1,030,104 -0.17(-2.28%)
Mar 25, 2010 7.568 7.656 7.499 7.556 622,067 -0.03(-0.39%)
Mar 24, 2010 7.783 7.825 7.568 7.586 633,647 -0.23(-2.96%)
Mar 23, 2010 7.852 7.913 7.817 7.817 615,427 -0.08(-1.07%)
Mar 22, 2010 7.883 7.902 7.813 7.902 784,853 +0.01(+0.15%)
Mar 19, 2010 7.871 7.902 7.825 7.890 902,584 +0.01(+0.10%)
Mar 18, 2010 7.890 7.890 7.848 7.883 927,742 +0.00(+0.00%)
Mar 17, 2010 7.790 7.890 7.790 7.883 1,368,805 +0.04(+0.49%)
Mar 16, 2010 7.794 7.883 7.767 7.844 6,079,915 -0.45(-5.46%)
Mar 15, 2010 8.130 8.304 8.130 8.297 137,768 +0.03(+0.37%)
Mar 12, 2010 8.247 8.312 8.143 8.266 144,440 +0.03(+0.33%)
Mar 11, 2010 8.247 8.262 8.109 8.239 187,495 -0.02(-0.19%)
Mar 10, 2010 8.301 8.301 8.170 8.255 196,025 -0.03(-0.32%)
Mar 09, 2010 8.209 8.312 8.163 8.281 147,417 +0.06(+0.70%)
Mar 08, 2010 8.074 8.281 8.055 8.224 261,519 +0.18(+2.19%)
Mar 05, 2010 7.806 8.051 7.729 8.047 359,108 +0.35(+4.48%)
Mar 04, 2010 7.802 7.806 7.618 7.702 201,359 -0.07(-0.94%)
Mar 03, 2010 7.704 7.775 7.702 7.775 187,795 +0.07(+0.95%)
Mar 02, 2010 7.718 7.760 7.691 7.702 234,320 -0.07(-0.89%)
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.