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, 2006 4.545 4.618 4.545 4.607 50,576 -0.00(-0.08%)
May 30, 2006 4.603 4.614 4.565 4.611 37,541 -0.06(-1.23%)
May 26, 2006 4.572 4.680 4.572 4.668 42,494 +0.10(+2.10%)
May 25, 2006 4.507 4.580 4.507 4.572 18,770 +0.02(+0.34%)
May 24, 2006 4.545 4.603 4.503 4.557 122,791 +0.01(+0.25%)
May 23, 2006 4.526 4.545 4.526 4.545 27,634 +0.00(+0.00%)
May 22, 2006 4.526 4.576 4.526 4.545 31,805 -0.02(-0.42%)
May 19, 2006 4.603 4.603 4.534 4.565 35,455 -0.02(-0.50%)
May 18, 2006 4.545 4.595 4.526 4.588 37,802 +0.00(+0.08%)
May 17, 2006 4.595 4.603 4.526 4.584 68,825 -0.00(-0.08%)
May 16, 2006 4.588 4.603 4.565 4.588 31,023 +0.00(+0.08%)
May 15, 2006 4.591 4.641 4.584 4.584 49,272 -0.02(-0.42%)
May 12, 2006 4.718 4.737 4.599 4.603 49,533 -0.06(-1.23%)
May 11, 2006 4.699 4.737 4.626 4.660 36,759 +0.02(+0.41%)
May 10, 2006 4.745 4.745 4.641 4.641 52,401 -0.10(-2.18%)
May 09, 2006 4.756 4.772 4.699 4.745 71,693 -0.01(-0.24%)
May 08, 2006 4.756 4.776 4.680 4.756 139,997 +0.05(+0.98%)
May 05, 2006 4.718 4.810 4.707 4.710 231,504 -0.01(-0.16%)
May 04, 2006 4.660 4.730 4.622 4.718 66,479 +0.07(+1.40%)
May 03, 2006 4.776 4.776 4.588 4.653 47,187 -0.08(-1.70%)
May 02, 2006 4.718 4.764 4.660 4.733 108,713 +0.02(+0.33%)
May 01, 2006 4.699 4.753 4.603 4.718 99,849 +0.02(+0.41%)
Apr 28, 2006 4.680 4.699 4.622 4.699 74,039 +0.01(+0.25%)
Apr 27, 2006 4.660 4.699 4.611 4.687 54,226 +0.04(+0.83%)
Apr 26, 2006 4.584 4.660 4.584 4.649 106,367 +0.01(+0.17%)
Apr 25, 2006 4.611 4.641 4.591 4.641 56,572 +0.02(+0.33%)
Apr 24, 2006 4.622 4.634 4.565 4.626 84,467 +0.02(+0.50%)
Apr 21, 2006 4.545 4.622 4.545 4.603 63,350 +0.00(+0.00%)
Apr 20, 2006 4.565 4.641 4.565 4.603 90,724 +0.05(+1.18%)
Apr 19, 2006 4.545 4.622 4.519 4.549 56,833 -0.02(-0.34%)
Apr 18, 2006 4.588 4.595 4.534 4.565 28,938 -0.04(-0.83%)
Apr 17, 2006 4.584 4.641 4.572 4.603 39,626 +0.01(+0.17%)
Apr 13, 2006 4.599 4.603 4.545 4.595 62,568 -0.00(-0.08%)
Apr 12, 2006 4.622 4.649 4.411 4.599 28,677 +0.00(+0.08%)
Apr 11, 2006 4.553 4.737 4.553 4.595 227,594 +0.02(+0.50%)
Apr 10, 2006 3.982 4.572 3.932 4.572 890,563 -0.02(-0.50%)
Apr 07, 2006 4.634 4.634 4.545 4.595 57,615 -0.01(-0.17%)
Apr 06, 2006 4.603 4.622 4.584 4.603 35,194 -0.02(-0.41%)
Apr 05, 2006 4.668 4.695 4.622 4.622 53,704 -0.05(-1.07%)
Apr 04, 2006 4.607 4.672 4.603 4.672 142,604 +0.03(+0.66%)
Apr 03, 2006 4.795 4.795 4.641 4.641 137,651 -0.15(-3.04%)
Mar 31, 2006 4.641 4.787 4.526 4.787 213,255 +0.08(+1.63%)
Mar 30, 2006 4.680 4.710 4.603 4.710 103,759 +0.03(+0.66%)
Mar 29, 2006 4.680 4.718 4.603 4.680 77,168 +0.04(+0.83%)
Mar 28, 2006 4.737 4.737 4.622 4.641 39,366 -0.09(-1.87%)
Mar 27, 2006 4.699 4.733 4.603 4.730 230,461 +0.10(+2.07%)
Mar 24, 2006 4.603 4.722 4.603 4.634 250,796 -0.14(-2.97%)
Mar 23, 2006 4.776 4.795 4.660 4.776 59,179 +0.08(+1.63%)
Mar 22, 2006 4.714 4.776 4.622 4.699 136,608 +0.04(+0.82%)
Mar 21, 2006 4.603 4.660 4.603 4.660 23,202 +0.02(+0.41%)
Mar 20, 2006 4.691 4.691 4.530 4.641 55,529 -0.05(-1.06%)
Mar 17, 2006 4.453 4.760 4.453 4.691 244,279 +0.13(+2.77%)
Mar 16, 2006 4.507 4.603 4.507 4.565 44,580 +0.06(+1.36%)
Mar 15, 2006 4.499 4.591 4.488 4.503 30,763 +0.02(+0.34%)
Mar 14, 2006 4.449 4.492 4.449 4.488 43,016 -0.01(-0.17%)
Mar 13, 2006 4.507 4.526 4.496 4.496 4,431 +0.00(+0.00%)
Mar 10, 2006 4.373 4.526 4.373 4.496 46,926 +0.08(+1.91%)
Mar 09, 2006 4.373 4.411 4.342 4.411 40,669 +0.02(+0.44%)
Mar 08, 2006 4.403 4.403 4.323 4.392 35,716 +0.01(+0.26%)
Mar 07, 2006 4.411 4.415 4.380 4.380 35,455 -0.03(-0.78%)
Mar 06, 2006 4.488 4.488 4.411 4.415 14,077 -0.03(-0.78%)
Mar 03, 2006 4.373 4.545 4.373 4.449 82,903 +0.02(+0.43%)
Mar 02, 2006 4.488 4.507 4.419 4.430 36,759 +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.