Genesis Energy LP (NY: GEL )

11.19 USD -0.61 (-5.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 11.81 11.81 10.79 11.19 1,018,708 -0.61(-5.17%)
Jun 16, 2021 12.01 12.02 11.52 11.80 812,144 -0.13(-1.09%)
Jun 15, 2021 12.38 12.38 11.37 11.93 1,529,169 -0.30(-2.45%)
Jun 14, 2021 12.52 12.75 12.22 12.23 1,698,495 -0.26(-2.08%)
Jun 11, 2021 12.57 12.78 12.30 12.49 1,259,732 +0.13(+1.05%)
Jun 10, 2021 11.90 12.37 11.65 12.36 1,019,750 +0.67(+5.73%)
Jun 09, 2021 11.70 11.92 11.65 11.69 867,164 +0.05(+0.43%)
Jun 08, 2021 11.28 11.74 11.08 11.64 1,186,709 +0.45(+4.02%)
Jun 07, 2021 10.33 11.24 10.29 11.19 909,743 +0.81(+7.80%)
Jun 04, 2021 10.42 10.52 10.19 10.38 483,781 -0.07(-0.67%)
Jun 03, 2021 10.24 10.65 10.16 10.45 580,319 +0.11(+1.06%)
Jun 02, 2021 10.00 10.50 9.730 10.34 996,134 +0.42(+4.23%)
Jun 01, 2021 9.510 9.990 9.490 9.920 868,765 +0.58(+6.21%)
May 28, 2021 9.500 9.500 9.230 9.340 1,020,508 -0.08(-0.85%)
May 27, 2021 9.430 9.590 9.350 9.420 336,788 -0.08(-0.84%)
May 26, 2021 9.400 9.535 9.340 9.500 490,877 +0.10(+1.06%)
May 25, 2021 9.600 9.700 9.342 9.400 521,161 -0.27(-2.79%)
May 24, 2021 9.820 9.840 9.450 9.670 575,080 -0.14(-1.43%)
May 21, 2021 9.500 9.840 9.470 9.810 433,475 +0.34(+3.59%)
May 20, 2021 9.310 9.510 9.270 9.470 466,295 +0.13(+1.39%)
May 19, 2021 9.540 9.540 9.250 9.340 667,344 -0.27(-2.81%)
May 18, 2021 9.640 9.790 9.530 9.610 536,278 -0.03(-0.31%)
May 17, 2021 9.420 9.650 9.400 9.640 775,427 +0.11(+1.15%)
May 14, 2021 9.610 9.854 9.330 9.530 1,873,544 +0.02(+0.21%)
May 13, 2021 9.770 9.950 9.270 9.510 629,157 -0.02(-0.21%)
May 12, 2021 9.930 10.18 9.500 9.530 648,991 -0.35(-3.54%)
May 11, 2021 9.380 10.04 9.380 9.880 544,232 +0.26(+2.70%)
May 10, 2021 9.410 10.21 9.390 9.620 1,589,987 +0.24(+2.56%)
May 07, 2021 9.350 9.700 9.330 9.380 485,540 +0.02(+0.21%)
May 06, 2021 9.450 9.510 9.112 9.360 612,355 -0.02(-0.21%)
May 05, 2021 9.300 9.790 9.100 9.380 850,735 +0.10(+1.08%)
May 04, 2021 9.280 9.420 9.170 9.280 420,130 -0.09(-0.96%)
May 03, 2021 9.320 9.470 9.100 9.370 697,918 +0.18(+1.96%)
Apr 30, 2021 9.570 9.710 9.190 9.190 664,700 -0.49(-5.06%)
Apr 29, 2021 9.540 9.720 9.415 9.680 486,649 +0.03(+0.31%)
Apr 28, 2021 9.510 9.730 9.510 9.650 476,140 +0.17(+1.79%)
Apr 27, 2021 9.400 9.640 9.360 9.480 497,878 +0.03(+0.32%)
Apr 26, 2021 9.360 9.560 9.360 9.450 261,613 +0.09(+0.96%)
Apr 23, 2021 9.260 9.440 9.250 9.360 735,900 +0.06(+0.65%)
Apr 22, 2021 9.440 9.470 9.200 9.300 384,225 -0.10(-1.06%)
Apr 21, 2021 8.870 9.430 8.800 9.400 516,853 +0.30(+3.30%)
Apr 20, 2021 9.220 9.300 8.855 9.100 702,479 -0.18(-1.94%)
Apr 19, 2021 9.250 9.520 9.200 9.280 346,826 -0.04(-0.43%)
Apr 16, 2021 9.550 9.565 9.240 9.320 429,600 -0.22(-2.31%)
Apr 15, 2021 9.380 9.540 9.290 9.540 422,826 +0.14(+1.49%)
Apr 14, 2021 9.370 9.500 9.170 9.400 591,568 +0.20(+2.17%)
Apr 13, 2021 9.240 9.350 9.040 9.200 329,310 -0.12(-1.29%)
Apr 12, 2021 9.500 9.660 9.210 9.320 730,566 -0.01(-0.11%)
Apr 09, 2021 9.750 9.980 9.240 9.330 794,800 -0.42(-4.31%)
Apr 08, 2021 9.610 9.820 9.470 9.750 262,793 +0.11(+1.14%)
Apr 07, 2021 9.510 9.650 9.400 9.640 737,004 +0.12(+1.26%)
Apr 06, 2021 9.250 9.550 9.250 9.520 718,503 +0.17(+1.82%)
Apr 05, 2021 9.370 9.370 8.980 9.350 559,462 -0.05(-0.53%)
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.