Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Energy LP (NY: GEL )

12.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2002 0.7672 0.7672 0.6904 0.7288 110,798 -0.04(-5.00%)
Apr 29, 2002 0.8247 0.8247 0.7672 0.7672 26,070 -0.01(-0.99%)
Apr 26, 2002 0.7672 0.8630 0.7672 0.7748 73,779 +0.00(+0.00%)
Apr 25, 2002 0.7863 0.8515 0.7672 0.7748 45,101 -0.03(-3.81%)
Apr 24, 2002 0.8439 0.8592 0.8055 0.8055 31,023 +0.00(+0.00%)
Apr 23, 2002 0.7672 0.8439 0.7672 0.8055 93,071 -0.02(-2.33%)
Apr 22, 2002 0.8630 0.8630 0.7672 0.8247 70,911 -0.04(-4.44%)
Apr 19, 2002 0.8477 0.8784 0.8055 0.8630 84,728 +0.00(+0.00%)
Apr 18, 2002 0.8822 0.9014 0.8439 0.8630 17,727 +0.00(+0.00%)
Apr 17, 2002 0.8630 0.8669 0.8630 0.8630 12,513 +0.00(+0.00%)
Apr 16, 2002 0.8822 0.8822 0.8439 0.8630 48,751 +0.00(+0.00%)
Apr 15, 2002 0.9283 0.9283 0.8630 0.8630 45,883 -0.06(-6.25%)
Apr 12, 2002 0.8784 0.9398 0.8630 0.9206 36,759 +0.05(+5.73%)
Apr 11, 2002 0.9206 0.9206 0.8439 0.8707 31,545 -0.09(-9.20%)
Apr 10, 2002 0.9973 0.9973 0.9206 0.9589 46,665 -0.04(-3.85%)
Apr 09, 2002 1.016 1.055 0.9973 0.9973 40,669 -0.02(-1.89%)
Apr 08, 2002 0.9973 1.032 0.9973 1.016 21,377 +0.02(+1.92%)
Apr 05, 2002 1.055 1.055 0.9589 0.9973 62,568 -0.08(-7.14%)
Apr 04, 2002 1.020 1.074 1.016 1.074 17,988 +0.02(+1.45%)
Apr 03, 2002 1.059 1.105 1.055 1.059 24,245 +0.00(+0.36%)
Apr 02, 2002 1.112 1.112 1.055 1.055 39,366 -0.06(-5.17%)
Apr 01, 2002 1.116 1.147 1.016 1.112 103,759 +0.00(+0.00%)
Mar 29, 2002 1.158 1.189 0.8861 1.112 309,194 +0.00(+0.00%)
Mar 28, 2002 1.158 1.189 0.8861 1.112 309,194 -0.08(-7.05%)
Mar 27, 2002 1.400 1.400 1.151 1.197 331,093 -0.21(-14.99%)
Mar 26, 2002 1.419 1.458 1.392 1.408 15,642 -0.05(-3.42%)
Mar 25, 2002 1.435 1.458 1.419 1.458 31,805 +0.04(+2.70%)
Mar 22, 2002 1.350 1.419 1.350 1.419 36,237 +0.06(+4.23%)
Mar 21, 2002 1.381 1.427 1.362 1.362 37,541 -0.06(-4.05%)
Mar 20, 2002 1.381 1.419 1.343 1.419 54,487 +0.06(+4.23%)
Mar 19, 2002 1.350 1.362 1.335 1.362 130,351 +0.01(+0.85%)
Mar 18, 2002 1.415 1.415 1.350 1.350 82,643 -0.05(-3.83%)
Mar 15, 2002 1.415 1.415 1.385 1.404 28,416 -0.01(-0.54%)
Mar 14, 2002 1.412 1.412 1.385 1.412 18,770 +0.00(+0.27%)
Mar 13, 2002 1.381 1.412 1.366 1.408 45,101 +0.07(+4.86%)
Mar 12, 2002 1.343 1.400 1.304 1.343 50,055 +0.02(+1.16%)
Mar 11, 2002 1.262 1.362 1.262 1.327 76,125 +0.07(+5.17%)
Mar 08, 2002 1.216 1.262 1.216 1.262 21,377 +0.03(+2.17%)
Mar 07, 2002 1.208 1.247 1.189 1.235 23,724 -0.01(-0.92%)
Mar 06, 2002 1.243 1.266 1.189 1.247 40,148 +0.05(+4.50%)
Mar 05, 2002 1.224 1.243 1.193 1.193 7,821 +0.00(+0.32%)
Mar 04, 2002 1.208 1.247 1.189 1.189 41,191 +0.00(+0.00%)
Mar 01, 2002 1.151 1.204 1.151 1.189 29,459 +0.02(+1.64%)
Feb 28, 2002 1.166 1.208 1.151 1.170 37,280 -0.02(-1.93%)
Feb 27, 2002 1.151 1.193 1.151 1.193 26,852 +0.04(+3.67%)
Feb 26, 2002 1.132 1.155 1.132 1.151 27,373 +0.02(+1.70%)
Feb 25, 2002 1.143 1.170 1.132 1.132 67,782 +0.02(+1.72%)
Feb 22, 2002 1.132 1.132 1.112 1.112 16,945 -0.02(-1.70%)
Feb 21, 2002 1.151 1.247 1.132 1.132 1,850,994 -0.10(-7.81%)
Feb 20, 2002 1.132 1.285 1.132 1.227 69,868 +0.10(+8.48%)
Feb 19, 2002 1.132 1.151 1.132 1.132 49,794 -0.05(-4.22%)
Feb 18, 2002 1.151 1.189 1.112 1.181 32,587 +0.00(+0.00%)
Feb 15, 2002 1.151 1.189 1.112 1.181 32,587 -0.02(-1.60%)
Feb 14, 2002 1.162 1.201 1.147 1.201 26,852 +0.08(+6.83%)
Feb 13, 2002 1.155 1.158 1.093 1.124 132,698 -0.04(-3.30%)
Feb 12, 2002 1.304 1.304 1.162 1.162 308,672 -0.10(-8.18%)
Feb 11, 2002 1.339 1.339 1.247 1.266 88,378 -0.02(-1.20%)
Feb 08, 2002 1.266 1.339 1.266 1.281 42,494 +0.02(+1.21%)
Feb 07, 2002 1.266 1.285 1.266 1.266 49,012 -0.02(-1.49%)
Feb 06, 2002 1.316 1.320 1.266 1.285 73,518 +0.00(+0.00%)
Feb 05, 2002 1.362 1.362 1.270 1.285 73,257 -0.04(-2.90%)
Feb 04, 2002 1.323 1.323 1.285 1.323 79,514 +0.02(+1.47%)
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.