Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

13.35 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 28, 2002 1.172 1.207 1.172 1.207 65,036 +0.02(+1.60%)
Jun 27, 2002 1.162 1.200 1.156 1.188 24,309 +0.03(+2.18%)
Jun 26, 2002 1.156 1.207 1.140 1.162 119,969 -0.04(-3.42%)
Jun 25, 2002 1.188 1.223 1.156 1.204 79,558 +0.05(+4.11%)
Jun 21, 2002 1.204 1.219 1.156 1.156 143,963 -0.05(-3.95%)
Jun 20, 2002 1.172 1.216 1.159 1.204 60,931 +0.03(+2.70%)
Jun 19, 2002 1.188 1.191 1.172 1.172 13,891 -0.02(-1.60%)
Jun 18, 2002 1.172 1.191 1.172 1.191 15,785 +0.02(+1.62%)
Jun 17, 2002 1.172 1.204 1.172 1.172 15,469 +0.00(+0.00%)
Jun 14, 2002 1.172 1.207 1.172 1.172 29,045 -0.03(-2.37%)
Jun 12, 2002 1.159 1.200 1.156 1.200 42,936 +0.02(+1.88%)
Jun 11, 2002 1.178 1.178 1.178 1.178 21,468 -0.04(-3.38%)
Jun 10, 2002 1.207 1.219 1.207 1.219 10,734 -0.00(-0.26%)
Jun 07, 2002 1.229 1.229 1.219 1.223 25,256 -0.01(-1.03%)
Jun 06, 2002 1.219 1.315 1.204 1.235 121,547 +0.02(+1.30%)
Jun 05, 2002 1.238 1.238 1.219 1.219 23,993 -0.06(-4.94%)
May 31, 2002 1.242 1.315 1.242 1.283 99,132 +0.05(+3.85%)
May 28, 2002 1.204 1.267 1.204 1.235 11,996 +0.03(+2.63%)
May 27, 2002 1.251 1.264 1.204 1.204 39,147 +0.00(+0.00%)
May 24, 2002 1.251 1.264 1.204 1.204 39,147 -0.09(-7.09%)
May 23, 2002 1.283 1.299 1.267 1.296 70,403 -0.00(-0.24%)
May 22, 2002 1.248 1.330 1.219 1.299 230,783 +0.05(+3.80%)
May 21, 2002 1.235 1.267 1.207 1.251 78,611 +0.03(+2.60%)
May 20, 2002 1.172 1.219 1.140 1.219 46,409 +0.02(+1.32%)
May 17, 2002 1.140 1.219 1.140 1.204 173,324 +0.03(+2.15%)
May 16, 2002 1.156 1.178 1.140 1.178 132,913 +0.04(+3.33%)
May 15, 2002 1.140 1.188 1.124 1.140 118,390 -0.05(-4.00%)
May 14, 2002 1.238 1.238 1.140 1.188 115,233 -0.01(-1.06%)
May 13, 2002 1.134 1.204 1.109 1.200 153,434 +0.07(+5.87%)
May 10, 2002 1.077 1.134 1.077 1.134 174,902 +0.07(+6.87%)
May 09, 2002 0.9978 1.061 0.9883 1.061 71,665 +0.07(+7.37%)
May 08, 2002 0.9502 0.9978 0.9502 0.9883 81,768 -0.03(-2.50%)
May 07, 2002 1.137 1.137 0.9978 1.014 164,168 -0.10(-8.83%)
May 06, 2002 0.7444 1.156 0.7444 1.112 364,959 +0.48(+75.50%)
May 02, 2002 0.5860 0.6335 0.5860 0.6335 113,023 +0.05(+8.11%)
May 01, 2002 0.5860 0.5860 0.5701 0.5860 42,620 -0.02(-2.63%)
Apr 30, 2002 0.6335 0.6335 0.5701 0.6018 134,176 -0.03(-5.00%)
Apr 29, 2002 0.6810 0.6810 0.6335 0.6335 31,570 -0.01(-0.99%)
Apr 26, 2002 0.6335 0.7127 0.6335 0.6398 89,345 +0.00(+0.00%)
Apr 25, 2002 0.6493 0.7032 0.6335 0.6398 54,617 -0.03(-3.81%)
Apr 24, 2002 0.6968 0.7095 0.6652 0.6652 37,569 +0.00(+0.00%)
Apr 23, 2002 0.6335 0.6968 0.6335 0.6652 112,708 -0.02(-2.33%)
Apr 22, 2002 0.7127 0.7127 0.6335 0.6810 85,872 -0.03(-4.44%)
Apr 19, 2002 0.7000 0.7254 0.6652 0.7127 102,605 +0.00(+0.00%)
Apr 18, 2002 0.7285 0.7444 0.6968 0.7127 21,468 +0.00(+0.00%)
Apr 17, 2002 0.7127 0.7158 0.7127 0.7127 15,154 +0.00(+0.00%)
Apr 16, 2002 0.7285 0.7285 0.6968 0.7127 59,037 +0.00(+0.00%)
Apr 15, 2002 0.7665 0.7665 0.7127 0.7127 55,564 -0.05(-6.25%)
Apr 12, 2002 0.7254 0.7760 0.7127 0.7602 44,514 +0.04(+5.73%)
Apr 11, 2002 0.7602 0.7602 0.6968 0.7190 38,200 -0.07(-9.20%)
Apr 10, 2002 0.8235 0.8235 0.7602 0.7919 56,511 -0.03(-3.85%)
Apr 09, 2002 0.8394 0.8711 0.8235 0.8235 49,250 -0.02(-1.89%)
Apr 08, 2002 0.8235 0.8521 0.8235 0.8394 25,888 +0.02(+1.92%)
Apr 05, 2002 0.8711 0.8711 0.7919 0.8235 75,770 -0.06(-7.14%)
Apr 04, 2002 0.8425 0.8869 0.8394 0.8869 21,783 +0.01(+1.45%)
Apr 03, 2002 0.8742 0.9122 0.8711 0.8742 29,360 +0.00(+0.36%)
Apr 02, 2002 0.9186 0.9186 0.8711 0.8711 47,672 -0.05(-5.17%)
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.