Skip to main content
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 30, 2008 8.047 8.136 7.691 8.090 264,885 +0.13(+1.64%)
May 29, 2008 7.840 8.040 7.783 7.959 384,415 +0.15(+1.92%)
May 28, 2008 7.491 7.833 7.491 7.810 348,654 +0.28(+3.77%)
May 27, 2008 7.441 7.614 7.265 7.526 225,388 +0.10(+1.34%)
May 26, 2008 7.330 7.545 7.330 7.426 0 +0.00(+0.00%)
May 23, 2008 7.330 7.545 7.330 7.426 87,335 +0.10(+1.36%)
May 22, 2008 7.672 7.679 7.322 7.326 206,044 -0.27(-3.58%)
May 21, 2008 7.710 7.710 7.579 7.599 160,463 -0.09(-1.15%)
May 20, 2008 7.407 7.729 7.334 7.687 350,771 +0.32(+4.37%)
May 19, 2008 7.188 7.537 7.161 7.365 312,455 +0.23(+3.23%)
May 16, 2008 6.977 7.219 6.528 7.135 487,690 +0.21(+2.99%)
May 15, 2008 6.916 7.023 6.820 6.927 794,728 +0.00(+0.06%)
May 14, 2008 7.150 7.303 6.912 6.924 511,995 -0.27(-3.78%)
May 13, 2008 7.338 7.457 7.092 7.196 288,014 -0.19(-2.60%)
May 12, 2008 7.395 7.451 7.326 7.388 122,765 +0.02(+0.31%)
May 09, 2008 7.376 7.541 7.288 7.365 58,501 -0.04(-0.52%)
May 08, 2008 7.326 7.499 7.242 7.403 71,380 +0.02(+0.26%)
May 07, 2008 7.441 7.672 7.242 7.384 174,866 -0.19(-2.53%)
May 06, 2008 7.292 7.633 7.238 7.576 208,265 +0.29(+4.00%)
May 05, 2008 7.257 7.353 7.230 7.284 123,508 -0.03(-0.37%)
May 02, 2008 6.624 7.476 6.624 7.311 177,838 -0.04(-0.52%)
May 01, 2008 7.380 7.426 7.311 7.349 248,653 -0.03(-0.42%)
Apr 30, 2008 7.461 7.522 7.380 7.380 197,579 -0.14(-1.84%)
Apr 29, 2008 7.633 7.668 7.499 7.518 69,151 -0.07(-0.91%)
Apr 28, 2008 7.710 7.787 7.576 7.587 82,160 -0.08(-1.10%)
Apr 25, 2008 7.672 7.695 7.649 7.672 60,079 -0.02(-0.20%)
Apr 24, 2008 7.744 7.744 7.672 7.687 46,405 +0.01(+0.10%)
Apr 23, 2008 7.787 7.837 7.633 7.679 44,562 -0.17(-2.20%)
Apr 22, 2008 7.729 7.863 7.729 7.852 95,000 +0.03(+0.39%)
Apr 21, 2008 7.790 7.829 7.710 7.821 52,192 +0.05(+0.69%)
Apr 18, 2008 7.675 7.902 7.556 7.767 249,375 +0.23(+3.05%)
Apr 17, 2008 7.234 7.537 7.234 7.537 141,095 +0.17(+2.34%)
Apr 16, 2008 7.307 7.365 7.192 7.365 134,416 +0.08(+1.05%)
Apr 15, 2008 7.388 7.403 7.154 7.288 492,601 -0.12(-1.66%)
Apr 14, 2008 7.441 7.457 7.384 7.411 66,502 -0.10(-1.28%)
Apr 11, 2008 7.595 7.633 7.480 7.507 35,194 -0.12(-1.63%)
Apr 10, 2008 7.748 7.787 7.629 7.631 77,428 -0.07(-0.92%)
Apr 09, 2008 7.879 7.897 7.691 7.702 71,432 -0.11(-1.42%)
Apr 08, 2008 7.802 7.836 7.771 7.813 89,421 +0.02(+0.30%)
Apr 07, 2008 7.672 7.825 7.618 7.790 210,127 +0.14(+1.86%)
Apr 04, 2008 7.537 7.664 7.537 7.649 84,976 +0.03(+0.45%)
Apr 03, 2008 7.376 7.668 7.376 7.614 78,732 +0.20(+2.64%)
Apr 02, 2008 7.499 7.499 7.346 7.418 53,183 -0.04(-0.57%)
Apr 01, 2008 7.257 7.541 7.242 7.461 147,297 +0.23(+3.24%)
Mar 31, 2008 7.499 7.576 7.039 7.227 249,753 -0.23(-3.14%)
Mar 28, 2008 7.656 7.742 7.403 7.461 89,942 -0.28(-3.62%)
Mar 27, 2008 7.672 7.890 7.672 7.741 56,051 -0.01(-0.10%)
Mar 26, 2008 7.633 7.794 7.633 7.748 87,476 +0.13(+1.71%)
Mar 25, 2008 7.806 7.813 7.564 7.618 286,513 -0.15(-1.93%)
Mar 24, 2008 7.679 7.867 7.633 7.767 175,453 +0.02(+0.25%)
Mar 21, 2008 7.184 7.748 6.874 7.748 246,886 +0.00(+0.00%)
Mar 20, 2008 7.184 7.748 6.874 7.748 246,886 +0.49(+6.77%)
Mar 19, 2008 7.115 7.334 7.115 7.257 161,896 +0.02(+0.26%)
Mar 18, 2008 7.330 7.330 7.173 7.238 67,548 +0.03(+0.43%)
Mar 17, 2008 7.019 7.441 7.019 7.207 114,318 -0.21(-2.89%)
Mar 14, 2008 7.610 7.959 7.407 7.422 112,623 -0.28(-3.64%)
Mar 13, 2008 7.691 7.787 7.322 7.702 147,036 -0.04(-0.54%)
Mar 12, 2008 8.170 8.170 7.733 7.744 118,359 -0.09(-1.13%)
Mar 11, 2008 7.810 7.863 7.679 7.833 98,936 +0.11(+1.39%)
Mar 10, 2008 7.767 7.844 7.480 7.725 242,193 -0.11(-1.42%)
Mar 07, 2008 7.806 7.998 7.787 7.836 48,490 -0.09(-1.11%)
Mar 06, 2008 7.863 8.224 7.863 7.925 152,511 +0.02(+0.19%)
Mar 05, 2008 8.170 8.193 7.883 7.909 88,899 -0.16(-2.04%)
Mar 04, 2008 8.304 8.304 7.921 8.074 253,664 -0.27(-3.26%)
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.