Genesis Energy LP (NY: GEL )

8.520 +0.330 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 8.260 8.680 8.090 8.520 619,542 +0.33(+4.03%)
Jun 24, 2022 8.400 8.580 8.150 8.190 382,885 +0.01(+0.12%)
Jun 23, 2022 8.970 9.000 8.050 8.180 684,319 -0.68(-7.67%)
Jun 22, 2022 9.130 9.130 8.710 8.860 855,094 -0.72(-7.52%)
Jun 21, 2022 9.300 9.950 9.260 9.580 585,799 +0.47(+5.16%)
Jun 17, 2022 9.450 9.520 8.720 9.110 1,149,214 -0.31(-3.29%)
Jun 16, 2022 9.960 9.985 9.190 9.420 833,955 -0.74(-7.28%)
Jun 15, 2022 10.45 10.68 9.990 10.16 1,128,144 -0.31(-2.96%)
Jun 14, 2022 11.29 11.40 10.45 10.47 969,339 -0.72(-6.43%)
Jun 13, 2022 12.00 12.06 11.10 11.19 973,521 -1.12(-9.10%)
Jun 10, 2022 12.55 12.69 12.15 12.31 241,006 -0.53(-4.13%)
Jun 09, 2022 12.43 12.95 12.37 12.84 292,608 +0.30(+2.39%)
Jun 08, 2022 12.74 12.74 12.21 12.54 297,882 -0.18(-1.42%)
Jun 07, 2022 12.69 12.82 12.57 12.72 229,596 -0.11(-0.86%)
Jun 06, 2022 12.57 12.83 12.43 12.83 220,465 +0.42(+3.38%)
Jun 03, 2022 12.51 12.59 12.35 12.41 151,118 -0.22(-1.74%)
Jun 02, 2022 12.49 12.68 12.46 12.63 180,663 +0.02(+0.16%)
Jun 01, 2022 12.07 12.66 11.90 12.61 472,845 +0.37(+3.02%)
May 31, 2022 12.33 12.70 12.13 12.24 663,122 -0.12(-0.97%)
May 27, 2022 12.03 12.60 11.88 12.36 388,779 +0.49(+4.13%)
May 26, 2022 11.88 12.24 11.82 11.87 333,095 +0.02(+0.17%)
May 25, 2022 11.52 12.04 11.52 11.85 417,729 +0.39(+3.40%)
May 24, 2022 11.55 11.68 11.27 11.46 372,961 -0.25(-2.13%)
May 23, 2022 11.39 11.82 11.25 11.71 374,954 +0.48(+4.27%)
May 20, 2022 10.96 11.33 10.96 11.23 330,278 +0.33(+3.03%)
May 19, 2022 10.89 11.12 10.71 10.90 272,069 -0.19(-1.71%)
May 18, 2022 11.26 11.28 10.75 11.09 392,898 -0.21(-1.86%)
May 17, 2022 10.95 11.50 10.86 11.30 254,298 +0.44(+4.05%)
May 16, 2022 10.45 10.93 10.45 10.86 210,824 +0.39(+3.72%)
May 13, 2022 10.21 10.61 10.11 10.47 621,967 +0.52(+5.23%)
May 12, 2022 10.09 10.44 9.860 9.950 743,288 -0.26(-2.55%)
May 11, 2022 10.72 11.03 10.16 10.21 664,384 -0.40(-3.77%)
May 10, 2022 11.31 11.53 10.52 10.61 396,765 -0.61(-5.44%)
May 09, 2022 11.98 12.23 11.06 11.22 423,775 -1.14(-9.22%)
May 06, 2022 12.12 12.39 11.76 12.36 282,098 +0.28(+2.32%)
May 05, 2022 12.26 12.30 11.34 12.08 475,380 -0.26(-2.11%)
May 04, 2022 11.62 12.34 11.41 12.34 458,553 +0.97(+8.53%)
May 03, 2022 10.96 11.52 10.78 11.37 419,590 +0.44(+4.03%)
May 02, 2022 10.97 11.04 10.32 10.93 513,611 -0.05(-0.46%)
Apr 29, 2022 10.97 11.37 10.86 10.98 224,361 -0.26(-2.31%)
Apr 28, 2022 11.25 11.34 10.89 11.24 257,586 +0.12(+1.08%)
Apr 27, 2022 10.76 11.26 10.74 11.12 269,555 +0.31(+2.87%)
Apr 26, 2022 11.43 11.49 10.78 10.81 295,541 -0.63(-5.51%)
Apr 25, 2022 12.06 12.06 10.92 11.44 434,662 -0.68(-5.61%)
Apr 22, 2022 12.74 12.74 12.12 12.12 307,018 -0.57(-4.49%)
Apr 21, 2022 12.99 13.34 12.64 12.69 404,315 -0.31(-2.38%)
Apr 20, 2022 12.73 13.09 12.54 13.00 265,976 +0.32(+2.52%)
Apr 19, 2022 12.48 12.80 12.31 12.68 389,780 +0.17(+1.36%)
Apr 18, 2022 13.05 13.06 12.50 12.51 293,879 -0.27(-2.11%)
Apr 14, 2022 12.51 13.06 12.51 12.78 480,966 +0.14(+1.11%)
Apr 13, 2022 12.61 12.90 12.43 12.64 755,307 +0.04(+0.32%)
Apr 12, 2022 12.18 12.64 12.17 12.60 487,438 +0.54(+4.48%)
Apr 11, 2022 12.33 12.40 11.95 12.06 300,212 -0.44(-3.52%)
Apr 08, 2022 12.38 12.56 12.16 12.50 286,479 +0.17(+1.38%)
Apr 07, 2022 12.82 12.82 12.06 12.33 342,364 -0.37(-2.91%)
Apr 06, 2022 12.65 12.92 12.42 12.70 841,697 +0.19(+1.52%)
Apr 05, 2022 12.19 12.53 12.09 12.51 758,768 +0.40(+3.30%)
Apr 04, 2022 11.72 12.14 11.40 12.11 560,867 +0.35(+2.98%)
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.