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

Genesis Energy LP (NY: GEL )

13.08 -0.03 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2003 1.996 2.087 1.996 2.002 110,498 +0.02(+1.12%)
May 29, 2003 1.964 1.980 1.875 1.980 162,274 +0.03(+1.63%)
May 28, 2003 2.008 2.011 1.932 1.948 47,672 -0.06(-3.00%)
May 27, 2003 1.986 2.011 1.932 2.008 105,762 +0.04(+2.26%)
May 23, 2003 1.900 2.011 1.900 1.964 182,479 +0.06(+3.33%)
May 22, 2003 1.891 1.904 1.853 1.900 51,776 +0.01(+0.50%)
May 21, 2003 1.821 1.897 1.821 1.891 74,507 +0.07(+3.65%)
May 20, 2003 1.805 1.859 1.805 1.824 83,662 +0.00(+0.17%)
May 19, 2003 1.821 1.850 1.764 1.821 70,718 -0.06(-3.36%)
May 16, 2003 1.771 1.885 1.742 1.885 64,404 +0.11(+6.44%)
May 15, 2003 1.710 1.771 1.710 1.771 85,557 +0.08(+4.49%)
May 14, 2003 1.710 1.710 1.647 1.695 77,980 -0.04(-2.37%)
May 13, 2003 1.533 1.790 1.533 1.736 294,556 +0.21(+13.46%)
May 12, 2003 1.536 1.536 1.520 1.530 145,857 +0.01(+0.42%)
May 09, 2003 1.520 1.552 1.505 1.524 214,366 +0.00(+0.21%)
May 08, 2003 1.536 1.536 1.492 1.520 26,519 -0.03(-1.64%)
May 07, 2003 1.508 1.549 1.505 1.546 35,675 +0.03(+1.67%)
May 06, 2003 1.505 1.524 1.505 1.520 97,554 +0.00(+0.21%)
May 05, 2003 1.517 1.552 1.517 1.517 33,780 +0.03(+1.92%)
May 02, 2003 1.546 1.552 1.489 1.489 210,893 -0.05(-3.09%)
May 01, 2003 1.536 1.536 1.520 1.536 56,511 +0.02(+1.04%)
Apr 30, 2003 1.527 1.533 1.520 1.520 58,090 -0.01(-0.41%)
Apr 29, 2003 1.536 1.536 1.527 1.527 15,785 -0.02(-1.43%)
Apr 28, 2003 1.536 1.552 1.517 1.549 28,413 +0.00(+0.21%)
Apr 25, 2003 1.549 1.549 1.546 1.546 22,099 +0.00(+0.00%)
Apr 24, 2003 1.552 1.552 1.546 1.546 35,043 -0.01(-0.41%)
Apr 23, 2003 1.536 1.577 1.536 1.552 82,715 +0.01(+0.62%)
Apr 22, 2003 1.536 1.549 1.530 1.543 24,625 -0.01(-0.61%)
Apr 21, 2003 1.552 1.552 1.520 1.552 75,138 -0.01(-0.61%)
Apr 17, 2003 1.562 1.562 1.552 1.562 4,104 +0.01(+0.61%)
Apr 16, 2003 1.577 1.577 1.552 1.552 17,995 -0.02(-1.01%)
Apr 15, 2003 1.555 1.568 1.549 1.568 132,913 +0.00(+0.20%)
Apr 14, 2003 1.596 1.596 1.552 1.565 62,194 -0.01(-0.40%)
Apr 11, 2003 1.596 1.596 1.505 1.571 119,337 +0.00(+0.00%)
Apr 10, 2003 1.568 1.581 1.546 1.571 63,457 -0.01(-0.60%)
Apr 09, 2003 1.593 1.600 1.568 1.581 141,753 -0.01(-0.40%)
Apr 08, 2003 1.520 1.587 1.520 1.587 59,353 +0.05(+3.30%)
Apr 07, 2003 1.508 1.584 1.508 1.536 73,875 +0.02(+1.04%)
Apr 04, 2003 1.473 1.520 1.463 1.520 54,933 +0.05(+3.23%)
Apr 03, 2003 1.473 1.486 1.473 1.473 12,312 -0.01(-0.64%)
Apr 02, 2003 1.492 1.505 1.473 1.482 31,886 -0.01(-0.43%)
Apr 01, 2003 1.489 1.505 1.473 1.489 30,308 +0.00(+0.00%)
Mar 31, 2003 1.546 1.546 1.489 1.489 39,147 -0.05(-3.09%)
Mar 28, 2003 1.441 1.536 1.441 1.536 139,543 +0.10(+6.59%)
Mar 27, 2003 1.489 1.489 1.419 1.441 110,498 -0.02(-1.09%)
Mar 26, 2003 1.476 1.486 1.457 1.457 65,351 -0.03(-2.13%)
Mar 25, 2003 1.441 1.505 1.441 1.489 46,409 +0.03(+2.17%)
Mar 24, 2003 1.432 1.457 1.425 1.457 125,967 +0.03(+2.00%)
Mar 21, 2003 1.425 1.457 1.425 1.429 53,354 +0.01(+0.45%)
Mar 20, 2003 1.429 1.429 1.413 1.422 11,681 -0.02(-1.32%)
Mar 19, 2003 1.410 1.457 1.410 1.441 70,403 +0.02(+1.34%)
Mar 18, 2003 1.400 1.422 1.387 1.422 28,413 +0.03(+2.05%)
Mar 17, 2003 1.391 1.425 1.391 1.394 15,154 +0.01(+0.46%)
Mar 14, 2003 1.365 1.400 1.365 1.387 11,681 +0.03(+1.86%)
Mar 13, 2003 1.330 1.394 1.330 1.362 32,202 +0.02(+1.41%)
Mar 12, 2003 1.337 1.346 1.302 1.343 20,205 -0.00(-0.24%)
Mar 11, 2003 1.365 1.378 1.330 1.346 70,403 -0.05(-3.41%)
Mar 10, 2003 1.695 1.695 1.394 1.394 202,369 -0.36(-20.72%)
Mar 07, 2003 1.774 1.774 1.726 1.758 23,362 -0.02(-0.89%)
Mar 06, 2003 1.774 1.774 1.726 1.774 45,462 +0.05(+2.75%)
Mar 05, 2003 1.771 1.790 1.710 1.726 42,620 -0.02(-1.09%)
Mar 04, 2003 1.745 1.805 1.739 1.745 80,190 +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.