Genesis Energy LP (NY: GEL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	11.55	11.66	11.18	11.32	1,093,357	-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	104,140	-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.