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 30, 2003 2.417 2.528 2.417 2.424 91,246 +0.03(+1.12%)
May 29, 2003 2.378 2.397 2.271 2.397 134,001 +0.04(+1.63%)
May 28, 2003 2.432 2.436 2.340 2.359 39,366 -0.07(-3.00%)
May 27, 2003 2.405 2.436 2.340 2.432 87,335 +0.05(+2.26%)
May 23, 2003 2.301 2.436 2.301 2.378 150,686 +0.08(+3.33%)
May 22, 2003 2.290 2.305 2.244 2.301 42,755 +0.01(+0.50%)
May 21, 2003 2.206 2.298 2.206 2.290 61,526 +0.08(+3.65%)
May 20, 2003 2.186 2.252 2.186 2.209 69,086 +0.00(+0.17%)
May 19, 2003 2.206 2.240 2.137 2.206 58,397 -0.08(-3.36%)
May 16, 2003 2.144 2.282 2.110 2.282 53,183 +0.14(+6.44%)
May 15, 2003 2.071 2.144 2.071 2.144 70,650 +0.09(+4.49%)
May 14, 2003 2.071 2.071 1.995 2.052 64,393 -0.05(-2.37%)
May 13, 2003 1.857 2.167 1.857 2.102 243,236 +0.25(+13.46%)
May 12, 2003 1.860 1.860 1.841 1.853 120,445 +0.01(+0.42%)
May 09, 2003 1.841 1.880 1.822 1.845 177,017 +0.00(+0.21%)
May 08, 2003 1.860 1.860 1.807 1.841 21,899 -0.03(-1.64%)
May 07, 2003 1.826 1.876 1.822 1.872 29,459 +0.03(+1.67%)
May 06, 2003 1.822 1.845 1.822 1.841 80,557 +0.00(+0.21%)
May 05, 2003 1.837 1.880 1.837 1.837 27,895 +0.03(+1.92%)
May 02, 2003 1.872 1.880 1.803 1.803 174,149 -0.06(-3.09%)
May 01, 2003 1.860 1.860 1.841 1.860 46,665 +0.02(+1.04%)
Apr 30, 2003 1.849 1.857 1.841 1.841 47,969 -0.01(-0.41%)
Apr 29, 2003 1.860 1.860 1.849 1.849 13,035 -0.03(-1.43%)
Apr 28, 2003 1.860 1.880 1.837 1.876 23,463 +0.00(+0.20%)
Apr 25, 2003 1.876 1.876 1.872 1.872 18,249 +0.00(+0.00%)
Apr 24, 2003 1.880 1.880 1.872 1.872 28,938 -0.01(-0.41%)
Apr 23, 2003 1.860 1.910 1.860 1.880 68,304 +0.01(+0.62%)
Apr 22, 2003 1.860 1.876 1.853 1.868 20,334 -0.01(-0.61%)
Apr 21, 2003 1.880 1.880 1.841 1.880 62,047 -0.01(-0.61%)
Apr 17, 2003 1.891 1.891 1.880 1.891 3,389 +0.01(+0.61%)
Apr 16, 2003 1.910 1.910 1.880 1.880 14,860 -0.02(-1.01%)
Apr 15, 2003 1.883 1.899 1.876 1.899 109,756 +0.00(+0.20%)
Apr 14, 2003 1.933 1.933 1.880 1.895 51,358 -0.01(-0.40%)
Apr 11, 2003 1.933 1.933 1.822 1.903 98,545 +0.00(+0.00%)
Apr 10, 2003 1.899 1.914 1.872 1.903 52,401 -0.01(-0.60%)
Apr 09, 2003 1.929 1.937 1.899 1.914 117,055 -0.01(-0.40%)
Apr 08, 2003 1.841 1.922 1.841 1.922 49,012 +0.06(+3.30%)
Apr 07, 2003 1.826 1.918 1.826 1.860 61,004 +0.02(+1.04%)
Apr 04, 2003 1.784 1.841 1.772 1.841 45,362 +0.06(+3.23%)
Apr 03, 2003 1.784 1.799 1.784 1.784 10,167 -0.01(-0.64%)
Apr 02, 2003 1.807 1.822 1.784 1.795 26,331 -0.01(-0.43%)
Apr 01, 2003 1.803 1.822 1.784 1.803 25,027 +0.00(+0.00%)
Mar 31, 2003 1.872 1.872 1.803 1.803 32,327 -0.06(-3.09%)
Mar 28, 2003 1.745 1.860 1.745 1.860 115,230 +0.12(+6.59%)
Mar 27, 2003 1.803 1.803 1.718 1.745 91,246 -0.02(-1.09%)
Mar 26, 2003 1.787 1.799 1.764 1.764 53,965 -0.04(-2.13%)
Mar 25, 2003 1.745 1.822 1.745 1.803 38,323 +0.04(+2.17%)
Mar 24, 2003 1.734 1.764 1.726 1.764 104,020 +0.03(+2.00%)
Mar 21, 2003 1.726 1.764 1.726 1.730 44,058 +0.01(+0.45%)
Mar 20, 2003 1.730 1.730 1.711 1.722 9,646 -0.02(-1.32%)
Mar 19, 2003 1.707 1.764 1.707 1.745 58,136 +0.02(+1.34%)
Mar 18, 2003 1.695 1.722 1.680 1.722 23,463 +0.03(+2.05%)
Mar 17, 2003 1.684 1.726 1.684 1.688 12,513 +0.01(+0.46%)
Mar 14, 2003 1.653 1.695 1.653 1.680 9,646 +0.03(+1.86%)
Mar 13, 2003 1.611 1.688 1.611 1.649 26,591 +0.02(+1.41%)
Mar 12, 2003 1.619 1.630 1.577 1.626 16,685 -0.00(-0.23%)
Mar 11, 2003 1.653 1.669 1.611 1.630 58,136 -0.06(-3.41%)
Mar 10, 2003 2.052 2.052 1.688 1.688 167,110 -0.44(-20.72%)
Mar 07, 2003 2.148 2.148 2.091 2.129 19,292 -0.02(-0.89%)
Mar 06, 2003 2.148 2.148 2.091 2.148 37,541 +0.06(+2.75%)
Mar 05, 2003 2.144 2.167 2.071 2.091 35,194 -0.02(-1.09%)
Mar 04, 2003 2.114 2.186 2.106 2.114 66,218 +0.00(+0.00%)
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.