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, 2002 1.504 1.592 1.504 1.553 81,860 +0.06(+3.85%)
May 28, 2002 1.458 1.534 1.458 1.496 9,906 +0.04(+2.63%)
May 27, 2002 1.515 1.530 1.458 1.458 32,327 +0.00(+0.00%)
May 24, 2002 1.515 1.530 1.458 1.458 32,327 -0.11(-7.09%)
May 23, 2002 1.553 1.573 1.534 1.569 58,136 -0.00(-0.24%)
May 22, 2002 1.511 1.611 1.477 1.573 190,574 +0.06(+3.80%)
May 21, 2002 1.496 1.534 1.461 1.515 64,915 +0.04(+2.60%)
May 20, 2002 1.419 1.477 1.381 1.477 38,323 +0.02(+1.32%)
May 17, 2002 1.381 1.477 1.381 1.458 143,126 +0.03(+2.15%)
May 16, 2002 1.400 1.427 1.381 1.427 109,756 +0.05(+3.33%)
May 15, 2002 1.381 1.438 1.362 1.381 97,763 -0.06(-4.00%)
May 14, 2002 1.500 1.500 1.381 1.438 95,156 -0.02(-1.06%)
May 13, 2002 1.373 1.458 1.343 1.454 126,701 +0.08(+5.87%)
May 10, 2002 1.304 1.373 1.304 1.373 144,429 +0.09(+6.87%)
May 09, 2002 1.208 1.285 1.197 1.285 59,179 +0.09(+7.37%)
May 08, 2002 1.151 1.208 1.151 1.197 67,522 -0.03(-2.50%)
May 07, 2002 1.377 1.377 1.208 1.227 135,565 -0.12(-8.83%)
May 06, 2002 0.9014 1.400 0.9014 1.346 301,373 +0.58(+75.50%)
May 02, 2002 0.7096 0.7672 0.7096 0.7672 93,331 +0.06(+8.11%)
May 01, 2002 0.7096 0.7096 0.6904 0.7096 35,194 -0.02(-2.63%)
Apr 30, 2002 0.7672 0.7672 0.6904 0.7288 110,798 -0.04(-5.00%)
Apr 29, 2002 0.8247 0.8247 0.7672 0.7672 26,070 -0.01(-0.99%)
Apr 26, 2002 0.7672 0.8630 0.7672 0.7748 73,779 +0.00(+0.00%)
Apr 25, 2002 0.7863 0.8515 0.7672 0.7748 45,101 -0.03(-3.81%)
Apr 24, 2002 0.8439 0.8592 0.8055 0.8055 31,023 +0.00(+0.00%)
Apr 23, 2002 0.7672 0.8439 0.7672 0.8055 93,071 -0.02(-2.33%)
Apr 22, 2002 0.8630 0.8630 0.7672 0.8247 70,911 -0.04(-4.44%)
Apr 19, 2002 0.8477 0.8784 0.8055 0.8630 84,728 +0.00(+0.00%)
Apr 18, 2002 0.8822 0.9014 0.8439 0.8630 17,727 +0.00(+0.00%)
Apr 17, 2002 0.8630 0.8669 0.8630 0.8630 12,513 +0.00(+0.00%)
Apr 16, 2002 0.8822 0.8822 0.8439 0.8630 48,751 +0.00(+0.00%)
Apr 15, 2002 0.9283 0.9283 0.8630 0.8630 45,883 -0.06(-6.25%)
Apr 12, 2002 0.8784 0.9398 0.8630 0.9206 36,759 +0.05(+5.73%)
Apr 11, 2002 0.9206 0.9206 0.8439 0.8707 31,545 -0.09(-9.20%)
Apr 10, 2002 0.9973 0.9973 0.9206 0.9589 46,665 -0.04(-3.85%)
Apr 09, 2002 1.016 1.055 0.9973 0.9973 40,669 -0.02(-1.89%)
Apr 08, 2002 0.9973 1.032 0.9973 1.016 21,377 +0.02(+1.92%)
Apr 05, 2002 1.055 1.055 0.9589 0.9973 62,568 -0.08(-7.14%)
Apr 04, 2002 1.020 1.074 1.016 1.074 17,988 +0.02(+1.45%)
Apr 03, 2002 1.059 1.105 1.055 1.059 24,245 +0.00(+0.36%)
Apr 02, 2002 1.112 1.112 1.055 1.055 39,366 -0.06(-5.17%)
Apr 01, 2002 1.116 1.147 1.016 1.112 103,759 +0.00(+0.00%)
Mar 29, 2002 1.158 1.189 0.8861 1.112 309,194 +0.00(+0.00%)
Mar 28, 2002 1.158 1.189 0.8861 1.112 309,194 -0.08(-7.05%)
Mar 27, 2002 1.400 1.400 1.151 1.197 331,093 -0.21(-14.99%)
Mar 26, 2002 1.419 1.458 1.392 1.408 15,642 -0.05(-3.42%)
Mar 25, 2002 1.435 1.458 1.419 1.458 31,805 +0.04(+2.70%)
Mar 22, 2002 1.350 1.419 1.350 1.419 36,237 +0.06(+4.23%)
Mar 21, 2002 1.381 1.427 1.362 1.362 37,541 -0.06(-4.05%)
Mar 20, 2002 1.381 1.419 1.343 1.419 54,487 +0.06(+4.23%)
Mar 19, 2002 1.350 1.362 1.335 1.362 130,351 +0.01(+0.85%)
Mar 18, 2002 1.415 1.415 1.350 1.350 82,643 -0.05(-3.83%)
Mar 15, 2002 1.415 1.415 1.385 1.404 28,416 -0.01(-0.54%)
Mar 14, 2002 1.412 1.412 1.385 1.412 18,770 +0.00(+0.27%)
Mar 13, 2002 1.381 1.412 1.366 1.408 45,101 +0.07(+4.86%)
Mar 12, 2002 1.343 1.400 1.304 1.343 50,055 +0.02(+1.16%)
Mar 11, 2002 1.262 1.362 1.262 1.327 76,125 +0.07(+5.17%)
Mar 08, 2002 1.216 1.262 1.216 1.262 21,377 +0.03(+2.17%)
Mar 07, 2002 1.208 1.247 1.189 1.235 23,724 -0.01(-0.92%)
Mar 06, 2002 1.243 1.266 1.189 1.247 40,148 +0.05(+4.50%)
Mar 05, 2002 1.224 1.243 1.193 1.193 7,821 +0.00(+0.32%)
Mar 04, 2002 1.208 1.247 1.189 1.189 41,191 +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.