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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.713 10.07 9.616 9.722 253,388 -0.23(-2.31%)
Apr 28, 2022 9.961 10.04 9.642 9.952 290,912 +0.24(+2.46%)
Apr 27, 2022 9.399 9.836 9.381 9.713 308,592 +0.27(+2.87%)
Apr 26, 2022 9.984 10.04 9.416 9.443 338,341 -0.55(-5.51%)
Apr 25, 2022 10.53 10.53 9.539 9.993 497,610 -0.59(-5.61%)
Apr 22, 2022 11.13 11.13 10.59 10.59 351,480 -0.50(-4.49%)
Apr 21, 2022 11.35 11.65 11.05 11.08 462,868 -0.27(-2.38%)
Apr 20, 2022 11.12 11.43 10.95 11.36 304,495 +0.28(+2.52%)
Apr 19, 2022 10.90 11.18 10.75 11.08 446,228 +0.15(+1.36%)
Apr 18, 2022 11.40 11.41 10.92 10.93 336,438 -0.24(-2.11%)
Apr 14, 2022 10.93 11.41 10.93 11.16 550,620 +0.12(+1.11%)
Apr 13, 2022 11.01 11.27 10.86 11.04 864,691 +0.03(+0.32%)
Apr 12, 2022 10.64 11.04 10.63 11.01 558,029 +0.47(+4.48%)
Apr 11, 2022 10.77 10.83 10.44 10.53 343,689 -0.38(-3.52%)
Apr 08, 2022 10.81 10.97 10.62 10.92 327,967 +0.15(+1.38%)
Apr 07, 2022 11.20 11.20 10.53 10.77 391,945 -0.32(-2.91%)
Apr 06, 2022 11.05 11.29 10.85 11.09 963,592 +0.17(+1.52%)
Apr 05, 2022 10.65 10.94 10.56 10.93 868,653 +0.35(+3.30%)
Apr 04, 2022 10.24 10.60 9.958 10.58 642,092 +0.31(+2.98%)
Apr 01, 2022 10.23 10.58 10.18 10.27 1,136,760 +0.04(+0.43%)
Mar 31, 2022 10.29 10.51 10.23 10.23 205,884 -0.17(-1.60%)
Mar 30, 2022 10.91 10.91 10.36 10.39 309,086 -0.41(-3.80%)
Mar 29, 2022 10.74 11.10 10.60 10.81 499,802 -0.04(-0.40%)
Mar 28, 2022 10.78 10.95 10.50 10.85 595,351 -0.08(-0.72%)
Mar 25, 2022 10.79 11.15 10.77 10.93 438,041 +0.04(+0.40%)
Mar 24, 2022 10.64 10.88 10.59 10.88 426,744 +0.24(+2.30%)
Mar 23, 2022 10.81 10.91 10.56 10.64 406,767 -0.05(-0.49%)
Mar 22, 2022 10.60 10.92 10.47 10.69 469,372 +0.03(+0.25%)
Mar 21, 2022 10.17 10.71 10.13 10.67 343,809 +0.49(+4.81%)
Mar 18, 2022 10.11 10.20 9.914 10.18 778,343 +0.06(+0.61%)
Mar 17, 2022 9.827 10.25 9.827 10.12 395,183 +0.37(+3.76%)
Mar 16, 2022 9.774 9.958 9.477 9.748 727,672 +0.03(+0.27%)
Mar 15, 2022 9.774 10.18 9.608 9.722 750,339 -0.32(-3.22%)
Mar 14, 2022 10.35 10.52 9.958 10.05 1,274,594 -0.38(-3.69%)
Mar 11, 2022 10.85 11.17 10.33 10.43 1,230,487 -0.52(-4.78%)
Mar 10, 2022 10.73 11.11 10.95 1,442,351 +0.23(+2.12%)
Mar 09, 2022 10.44 10.82 10.05 10.73 1,752,438 -0.07(-0.65%)
Mar 08, 2022 11.08 11.74 10.77 10.80 4,842,894 +0.02(+0.16%)
Mar 07, 2022 10.85 10.99 10.37 10.78 1,168,958 +0.08(+0.73%)
Mar 04, 2022 10.59 10.90 10.45 10.70 889,408 +0.07(+0.66%)
Mar 03, 2022 10.47 10.81 10.34 10.63 1,168,884 +0.16(+1.50%)
Mar 02, 2022 10.57 10.74 10.36 10.47 752,037 -0.02(-0.17%)
Mar 01, 2022 10.50 10.52 10.14 10.49 661,670 +0.05(+0.50%)
Feb 28, 2022 9.940 10.47 9.844 10.44 1,677,914 +0.58(+5.85%)
Feb 25, 2022 9.539 9.888 9.486 9.862 736,675 +0.37(+3.86%)
Feb 24, 2022 9.486 9.582 9.277 9.495 694,553 -0.03(-0.37%)
Feb 23, 2022 9.608 9.705 9.364 9.530 388,322 +0.01(+0.09%)
Feb 22, 2022 9.783 9.879 9.320 9.521 660,477 -0.14(-1.45%)
Feb 18, 2022 9.661 0 -0.33(-3.32%)
Feb 17, 2022 9.783 10.48 9.434 9.993 2,196,085 +0.01(+0.09%)
Feb 16, 2022 9.809 10.18 9.643 9.984 1,035,433 +0.18(+1.87%)
Feb 15, 2022 9.967 10.21 9.521 9.801 802,830 -0.31(-3.11%)
Feb 14, 2022 10.62 10.79 10.08 10.12 730,823 -0.53(-5.00%)
Feb 11, 2022 10.39 10.82 10.32 10.65 1,410,829 +0.31(+2.96%)
Feb 10, 2022 10.57 10.89 10.21 10.34 1,036,130 -0.35(-3.27%)
Feb 09, 2022 10.47 10.74 10.42 10.69 755,324 +0.21(+2.00%)
Feb 08, 2022 10.36 10.53 10.09 10.48 763,360 +0.01(+0.08%)
Feb 07, 2022 10.40 10.61 10.26 10.47 749,511 +0.08(+0.76%)
Feb 04, 2022 10.44 10.49 10.25 10.39 510,156 +0.08(+0.76%)
Feb 03, 2022 10.26 10.43 10.19 10.32 475,808 -0.10(-1.01%)
Feb 02, 2022 10.13 10.46 10.05 10.42 904,466 +0.22(+2.14%)
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.