Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2021 8.290 8.805 8.255 8.565 4,427,617 +0.27(+3.21%)
Sep 29, 2021 8.049 8.359 7.981 8.298 912,861 +0.21(+2.55%)
Sep 28, 2021 8.101 8.264 7.933 8.092 1,217,260 +0.01(+0.11%)
Sep 27, 2021 7.551 8.161 7.551 8.084 1,667,563 +0.58(+7.79%)
Sep 24, 2021 7.628 7.731 7.422 7.500 713,641 -0.19(-2.46%)
Sep 23, 2021 7.628 7.757 7.482 7.688 962,050 +0.08(+1.02%)
Sep 22, 2021 7.371 7.963 7.362 7.611 1,467,461 +0.33(+4.48%)
Sep 21, 2021 7.027 7.353 6.993 7.285 928,374 +0.28(+4.05%)
Sep 20, 2021 7.122 7.353 6.975 7.001 2,350,820 -0.39(-5.23%)
Sep 17, 2021 7.534 7.646 7.276 7.388 2,306,004 -0.21(-2.72%)
Sep 16, 2021 7.130 7.671 7.072 7.594 1,424,270 +0.45(+6.25%)
Sep 15, 2021 7.164 7.268 7.044 7.147 796,978 +0.07(+0.97%)
Sep 14, 2021 7.182 7.319 7.036 7.079 692,699 -0.09(-1.32%)
Sep 13, 2021 6.898 7.207 6.898 7.173 719,298 +0.34(+5.03%)
Sep 10, 2021 6.958 6.993 6.829 6.829 576,142 -0.03(-0.50%)
Sep 09, 2021 6.804 6.975 6.744 6.864 748,795 +0.00(+0.00%)
Sep 08, 2021 6.915 7.018 6.752 6.864 447,877 +0.01(+0.13%)
Sep 07, 2021 6.924 7.164 6.838 6.855 356,064 -0.11(-1.60%)
Sep 03, 2021 7.164 7.285 6.967 6.967 340,235 -0.14(-1.93%)
Sep 02, 2021 6.872 7.276 6.812 7.104 695,853 +0.27(+3.89%)
Sep 01, 2021 6.847 6.941 6.713 6.838 434,529 +0.06(+0.89%)
Aug 31, 2021 6.821 7.096 6.744 6.778 1,037,788 -0.07(-1.00%)
Aug 30, 2021 7.130 7.207 6.821 6.847 767,218 -0.26(-3.63%)
Aug 27, 2021 6.881 7.285 6.847 7.104 722,676 +0.23(+3.38%)
Aug 26, 2021 7.362 7.362 6.838 6.872 991,271 -0.46(-6.32%)
Aug 25, 2021 7.036 7.525 7.036 7.336 1,050,786 +0.31(+4.40%)
Aug 24, 2021 6.941 7.182 6.933 7.027 859,099 +0.23(+3.41%)
Aug 23, 2021 7.027 7.096 6.769 6.795 918,885 +0.03(+0.38%)
Aug 20, 2021 6.494 6.804 6.494 6.769 566,592 +0.17(+2.60%)
Aug 19, 2021 6.744 6.782 6.434 6.598 976,094 -0.21(-3.15%)
Aug 18, 2021 7.036 7.091 6.804 6.812 953,923 -0.28(-4.00%)
Aug 17, 2021 7.070 7.173 6.958 7.096 412,901 -0.01(-0.12%)
Aug 16, 2021 7.173 7.319 7.044 7.104 1,207,473 -0.15(-2.13%)
Aug 13, 2021 7.405 7.439 7.164 7.259 660,827 -0.18(-2.42%)
Aug 12, 2021 7.319 7.517 7.164 7.439 511,094 +0.11(+1.52%)
Aug 11, 2021 7.285 7.534 7.207 7.328 462,810 +0.15(+2.03%)
Aug 10, 2021 7.164 7.242 6.958 7.182 1,079,421 +0.17(+2.45%)
Aug 09, 2021 7.216 7.457 7.001 7.010 1,854,454 -0.15(-2.16%)
Aug 06, 2021 7.568 7.568 7.070 7.164 1,715,686 -0.40(-5.33%)
Aug 05, 2021 7.774 7.886 7.448 7.568 1,228,216 -0.07(-0.90%)
Aug 04, 2021 7.774 8.084 7.027 7.637 2,938,252 -1.04(-11.98%)
Aug 03, 2021 8.582 8.728 8.462 8.676 886,305 +0.09(+1.10%)
Aug 02, 2021 8.522 8.814 8.522 8.582 633,509 -0.03(-0.30%)
Jul 30, 2021 8.719 8.934 8.573 8.608 224,712 -0.24(-2.72%)
Jul 29, 2021 8.625 8.891 8.625 8.848 395,785 +0.32(+3.73%)
Jul 28, 2021 8.497 8.683 8.378 8.530 926,834 +0.11(+1.31%)
Jul 27, 2021 8.810 8.860 8.412 8.420 709,474 -0.44(-4.97%)
Jul 26, 2021 8.420 8.903 8.420 8.860 385,488 +0.36(+4.28%)
Jul 23, 2021 8.336 8.497 7.997 8.497 870,096 +0.14(+1.72%)
Jul 22, 2021 8.386 8.471 8.090 8.353 651,260 +0.01(+0.10%)
Jul 21, 2021 8.530 8.920 8.293 8.344 1,001,446 -0.03(-0.40%)
Jul 20, 2021 8.209 8.471 8.073 8.378 553,934 +0.25(+3.13%)
Jul 19, 2021 8.522 8.564 8.040 8.124 1,269,069 -0.70(-7.96%)
Jul 16, 2021 9.182 9.193 8.683 8.827 955,002 -0.22(-2.43%)
Jul 15, 2021 8.996 9.267 8.928 9.047 595,146 -0.08(-0.93%)
Jul 14, 2021 9.377 9.453 9.013 9.131 628,309 -0.14(-1.55%)
Jul 13, 2021 9.410 9.601 9.275 9.275 535,682 -0.25(-2.58%)
Jul 12, 2021 9.427 9.647 9.402 9.520 417,083 -0.04(-0.44%)
Jul 09, 2021 9.300 9.647 9.300 9.563 378,591 +0.33(+3.57%)
Jul 08, 2021 9.165 9.512 9.030 9.233 424,175 -0.22(-2.33%)
Jul 07, 2021 9.647 9.741 9.216 9.453 420,833 -0.20(-2.10%)
Jul 06, 2021 10.10 10.10 9.512 9.656 600,515 -0.48(-4.76%)
Jul 02, 2021 10.09 10.15 9.783 10.14 316,870 +0.12(+1.18%)
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.