Genesis Energy LP (NY: GEL )

11.80 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 11.74 12.00 11.72 11.80 251,325 -0.01(-0.08%)
Nov 26, 2024 11.73 11.82 11.64 11.81 400,904 +0.07(+0.60%)
Nov 25, 2024 11.80 11.80 11.38 11.74 593,416 -0.04(-0.34%)
Nov 22, 2024 11.60 11.81 11.44 11.78 494,635 +0.18(+1.55%)
Nov 21, 2024 11.52 11.64 11.35 11.60 382,240 +0.04(+0.35%)
Nov 20, 2024 11.72 11.82 11.38 11.56 507,162 -0.16(-1.37%)
Nov 19, 2024 11.90 11.90 11.63 11.72 515,510 -0.22(-1.84%)
Nov 18, 2024 11.82 12.00 11.60 11.94 414,367 +0.15(+1.27%)
Nov 15, 2024 11.55 11.85 11.41 11.79 484,395 +0.27(+2.34%)
Nov 14, 2024 11.19 11.53 11.15 11.52 313,023 +0.35(+3.13%)
Nov 13, 2024 10.89 11.25 10.77 11.17 391,441 +0.38(+3.52%)
Nov 12, 2024 11.31 11.31 10.75 10.79 577,789 -0.45(-4.00%)
Nov 11, 2024 11.33 11.37 11.11 11.24 698,875 -0.08(-0.71%)
Nov 08, 2024 11.55 11.66 11.18 11.32 1,093,477 -0.30(-2.58%)
Nov 07, 2024 11.60 11.72 11.53 11.62 280,080 -0.02(-0.17%)
Nov 06, 2024 11.52 11.74 11.41 11.64 559,865 +0.43(+3.84%)
Nov 05, 2024 10.71 11.21 10.71 11.21 584,988 +0.41(+3.80%)
Nov 04, 2024 11.00 11.00 10.73 10.80 963,223 -0.25(-2.26%)
Nov 01, 2024 11.40 11.40 10.98 11.05 1,228,680 -0.26(-2.30%)
Oct 31, 2024 12.33 12.62 11.12 11.31 2,428,076 -1.58(-12.26%)
Oct 30, 2024 13.08 13.08 12.87 12.89 440,027 -0.09(-0.69%)
Oct 29, 2024 12.90 13.01 12.84 12.98 353,316 +0.08(+0.62%)
Oct 28, 2024 12.93 12.98 12.87 12.90 275,841 -0.07(-0.54%)
Oct 25, 2024 13.05 13.05 12.92 12.97 331,279 -0.01(-0.08%)
Oct 24, 2024 13.11 13.13 12.89 12.98 368,892 -0.02(-0.15%)
Oct 23, 2024 12.87 13.11 12.87 13.00 482,486 +0.05(+0.39%)
Oct 22, 2024 13.14 13.15 12.90 12.95 333,823 -0.13(-0.99%)
Oct 21, 2024 13.05 13.32 13.03 13.08 561,862 -0.11(-0.83%)
Oct 18, 2024 13.25 13.28 13.12 13.19 200,538 -0.04(-0.30%)
Oct 17, 2024 13.55 13.57 13.13 13.23 510,179 -0.26(-1.93%)
Oct 16, 2024 13.51 13.57 13.33 13.49 204,028 -0.01(-0.07%)
Oct 15, 2024 13.36 13.55 13.20 13.50 250,050 -0.03(-0.22%)
Oct 14, 2024 13.45 13.72 13.38 13.53 179,585 -0.04(-0.29%)
Oct 11, 2024 13.80 13.84 13.56 13.57 158,871 -0.10(-0.73%)
Oct 10, 2024 13.35 13.76 13.22 13.67 232,664 +0.41(+3.09%)
Oct 09, 2024 13.09 13.27 13.09 13.26 134,799 +0.07(+0.53%)
Oct 08, 2024 13.29 13.31 13.09 13.19 370,964 -0.24(-1.79%)
Oct 07, 2024 13.55 13.67 13.36 13.43 151,328 -0.12(-0.89%)
Oct 04, 2024 13.51 13.62 13.46 13.55 104,145 -0.01(-0.07%)
Oct 03, 2024 13.45 13.60 13.32 13.56 148,012 +0.13(+0.97%)
Oct 02, 2024 13.60 13.69 13.27 13.43 134,491 -0.07(-0.52%)
Oct 01, 2024 13.29 13.54 13.20 13.50 261,799 +0.13(+0.97%)
Sep 30, 2024 13.11 13.57 13.01 13.37 393,963 +0.29(+2.22%)
Sep 27, 2024 13.17 13.17 12.96 13.08 235,703 -0.03(-0.23%)
Sep 26, 2024 13.28 13.28 13.04 13.11 439,716 -0.03(-0.23%)
Sep 25, 2024 13.15 13.24 13.05 13.14 202,170 +0.00(+0.00%)
Sep 24, 2024 13.01 13.20 13.01 13.14 140,122 +0.10(+0.77%)
Sep 23, 2024 12.90 13.24 12.90 13.04 190,296 +0.14(+1.09%)
Sep 20, 2024 12.90 13.04 12.90 12.90 885,271 -0.20(-1.53%)
Sep 19, 2024 13.35 13.35 12.92 13.10 369,232 -0.25(-1.87%)
Sep 18, 2024 13.25 13.48 13.09 13.35 236,846 +0.02(+0.15%)
Sep 17, 2024 13.43 13.67 13.21 13.33 309,036 -0.08(-0.60%)
Sep 16, 2024 13.20 13.43 12.96 13.41 205,742 +0.41(+3.15%)
Sep 13, 2024 12.97 13.24 12.86 13.00 269,408 +0.16(+1.25%)
Sep 12, 2024 12.89 13.19 12.81 12.84 258,649 +0.09(+0.71%)
Sep 11, 2024 12.85 13.17 12.75 12.75 381,623 -0.22(-1.70%)
Sep 10, 2024 12.85 13.12 12.76 12.97 497,177 +0.15(+1.17%)
Sep 09, 2024 12.85 13.10 12.81 12.82 145,298 -0.06(-0.47%)
Sep 06, 2024 13.12 13.30 12.86 12.88 475,630 -0.25(-1.90%)
Sep 05, 2024 13.17 13.35 13.08 13.13 127,067 +0.03(+0.23%)
Sep 04, 2024 13.53 13.59 13.01 13.10 394,347 -0.42(-3.11%)
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.