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: 7:00 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 31, 2005 3.606 3.606 3.548 3.606 9,385 +0.01(+0.32%)
May 27, 2005 3.548 3.594 3.517 3.594 589,711 +0.10(+2.97%)
May 26, 2005 3.579 3.586 3.491 3.491 15,381 -0.13(-3.60%)
May 25, 2005 3.567 3.621 3.491 3.621 16,424 +0.02(+0.43%)
May 24, 2005 3.682 3.682 3.606 3.606 54,747 -0.08(-2.08%)
May 23, 2005 3.510 3.682 3.510 3.682 22,941 +0.14(+3.90%)
May 20, 2005 3.471 3.544 3.471 3.544 5,735 +0.11(+3.24%)
May 19, 2005 3.341 3.525 3.341 3.433 20,595 -0.00(-0.11%)
May 18, 2005 3.452 3.452 3.375 3.437 18,249 -0.05(-1.43%)
May 17, 2005 3.487 3.487 3.487 3.487 782 +0.02(+0.44%)
May 16, 2005 3.498 3.579 3.471 3.471 2,085 +0.00(+0.00%)
May 13, 2005 3.471 3.471 3.471 3.471 5,996 +0.00(+0.00%)
May 12, 2005 3.517 3.583 3.471 3.471 9,646 -0.02(-0.55%)
May 11, 2005 3.491 3.506 3.491 3.491 15,902 +0.00(+0.00%)
May 10, 2005 3.544 3.579 3.491 3.491 10,167 -0.04(-1.09%)
May 09, 2005 3.548 3.548 3.491 3.529 5,474 -0.05(-1.50%)
May 06, 2005 3.498 3.583 3.491 3.583 14,338 +0.11(+3.20%)
May 05, 2005 3.460 3.471 3.460 3.471 1,564 +0.01(+0.33%)
May 04, 2005 3.299 3.510 3.291 3.460 24,245 +0.05(+1.46%)
May 03, 2005 3.414 3.471 3.372 3.410 14,077 -0.04(-1.22%)
May 02, 2005 3.548 3.548 3.395 3.452 13,035 -0.13(-3.74%)
Apr 29, 2005 3.663 3.663 3.491 3.586 21,899 -0.07(-1.99%)
Apr 28, 2005 3.682 3.682 3.659 3.659 1,303 -0.06(-1.65%)
Apr 27, 2005 3.828 3.836 3.644 3.721 54,747 -0.09(-2.41%)
Apr 26, 2005 3.575 3.813 3.575 3.813 28,416 +0.26(+7.34%)
Apr 25, 2005 3.529 3.586 3.529 3.552 19,292 +0.07(+1.87%)
Apr 22, 2005 3.414 3.487 3.414 3.487 2,346 +0.03(+0.78%)
Apr 21, 2005 3.398 3.498 3.398 3.460 6,517 +0.03(+0.78%)
Apr 20, 2005 3.375 3.433 3.375 3.433 1,042 +0.02(+0.56%)
Apr 19, 2005 3.395 3.429 3.395 3.414 25,809 -0.06(-1.66%)
Apr 18, 2005 3.372 3.498 3.356 3.471 13,556 +0.04(+1.12%)
Apr 15, 2005 3.337 3.433 3.337 3.433 12,774 +0.05(+1.59%)
Apr 14, 2005 3.375 3.452 3.375 3.379 7,299 -0.06(-1.78%)
Apr 13, 2005 3.456 3.456 3.375 3.441 14,599 -0.03(-0.88%)
Apr 12, 2005 3.483 3.483 3.452 3.471 7,038 +0.02(+0.56%)
Apr 11, 2005 3.464 3.498 3.418 3.452 14,077 -0.05(-1.32%)
Apr 08, 2005 3.418 3.556 3.418 3.498 19,813 +0.06(+1.79%)
Apr 07, 2005 3.414 3.437 3.383 3.437 19,813 +0.05(+1.59%)
Apr 06, 2005 3.356 3.433 3.356 3.383 4,171 +0.02(+0.46%)
Apr 05, 2005 3.291 3.368 3.260 3.368 15,642 -0.00(-0.11%)
Apr 04, 2005 3.306 3.418 3.165 3.372 73,779 +0.01(+0.34%)
Apr 01, 2005 3.375 3.433 3.260 3.360 215,341 -0.05(-1.57%)
Mar 31, 2005 3.318 3.414 3.260 3.414 71,432 +0.04(+1.14%)
Mar 30, 2005 3.452 3.452 3.260 3.375 57,615 -0.12(-3.30%)
Mar 29, 2005 3.702 3.740 3.460 3.491 34,152 -0.25(-6.67%)
Mar 28, 2005 3.771 3.782 3.740 3.740 8,342 -0.03(-0.81%)
Mar 24, 2005 3.759 3.794 3.755 3.771 62,568 -0.03(-0.71%)
Mar 23, 2005 3.817 3.817 3.797 3.797 19,552 +0.02(+0.41%)
Mar 22, 2005 3.740 3.782 3.740 3.782 36,759 +0.02(+0.61%)
Mar 21, 2005 3.832 3.832 3.721 3.759 124,355 -0.04(-1.01%)
Mar 18, 2005 3.740 3.797 3.709 3.797 47,187 +0.00(+0.00%)
Mar 17, 2005 3.817 3.832 3.790 3.797 40,409 -0.03(-0.90%)
Mar 16, 2005 3.778 3.832 3.732 3.832 77,689 +0.02(+0.60%)
Mar 15, 2005 3.805 3.851 3.790 3.809 51,358 -0.03(-0.90%)
Mar 14, 2005 3.874 3.932 3.836 3.843 40,930 +0.03(+0.70%)
Mar 11, 2005 3.859 3.901 3.744 3.817 101,674 -0.12(-3.12%)
Mar 10, 2005 3.932 3.966 3.893 3.939 54,487 -0.05(-1.25%)
Mar 09, 2005 4.047 4.123 3.874 3.989 153,032 -0.25(-5.88%)
Mar 08, 2005 4.565 4.565 4.239 4.239 70,911 -0.40(-8.68%)
Mar 07, 2005 4.637 4.676 4.611 4.641 18,249 +0.01(+0.17%)
Mar 04, 2005 4.545 4.637 4.545 4.634 43,537 +0.03(+0.67%)
Mar 03, 2005 4.603 4.622 4.519 4.603 111,320 +0.00(+0.00%)
Mar 02, 2005 4.411 4.618 4.411 4.603 236,458 +0.19(+4.35%)
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.