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

Genesis Energy LP (NY: GEL )

12.70 +0.15 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2002 1.630 1.887 1.630 1.841 43,798 +0.20(+12.41%)
Dec 30, 2002 1.607 1.657 1.607 1.638 40,930 +0.02(+1.43%)
Dec 27, 2002 1.565 1.619 1.565 1.615 122,009 +0.00(+0.24%)
Dec 26, 2002 1.649 1.649 1.611 1.611 21,638 -0.04(-2.33%)
Dec 24, 2002 1.669 1.688 1.649 1.649 13,295 -0.06(-3.37%)
Dec 23, 2002 1.688 1.707 1.688 1.707 48,751 +0.02(+1.14%)
Dec 20, 2002 1.684 1.692 1.669 1.688 28,416 +0.00(+0.00%)
Dec 19, 2002 1.611 1.688 1.611 1.688 43,537 +0.08(+4.76%)
Dec 18, 2002 1.630 1.630 1.611 1.611 23,984 -0.04(-2.33%)
Dec 17, 2002 1.688 1.688 1.649 1.649 25,288 -0.02(-1.15%)
Dec 16, 2002 1.669 1.688 1.592 1.669 66,218 +0.02(+1.16%)
Dec 13, 2002 1.649 1.669 1.649 1.649 46,665 +0.00(+0.00%)
Dec 12, 2002 1.577 1.649 1.577 1.649 33,370 +0.06(+3.86%)
Dec 11, 2002 1.580 1.592 1.573 1.588 17,206 +0.02(+0.98%)
Dec 10, 2002 1.577 1.592 1.573 1.573 25,288 -0.01(-0.49%)
Dec 09, 2002 1.592 1.596 1.577 1.580 11,731 -0.01(-0.72%)
Dec 06, 2002 1.592 1.592 1.577 1.592 41,712 +0.00(+0.00%)
Dec 05, 2002 1.619 1.619 1.592 1.592 6,517 -0.01(-0.72%)
Dec 04, 2002 1.615 1.634 1.553 1.603 42,233 -0.01(-0.71%)
Dec 03, 2002 1.649 1.688 1.615 1.615 26,852 -0.08(-4.75%)
Dec 02, 2002 1.726 1.726 1.695 1.695 1,042 -0.03(-1.78%)
Nov 29, 2002 1.784 1.784 1.726 1.726 26,591 -0.04(-2.17%)
Nov 27, 2002 1.680 1.768 1.676 1.764 62,829 +0.10(+5.75%)
Nov 26, 2002 1.649 1.669 1.649 1.669 10,688 +0.00(+0.00%)
Nov 25, 2002 1.707 1.726 1.611 1.669 49,272 -0.08(-4.40%)
Nov 22, 2002 1.669 1.764 1.669 1.745 26,331 +0.04(+2.48%)
Nov 21, 2002 1.688 1.707 1.669 1.703 23,463 -0.02(-1.11%)
Nov 20, 2002 1.730 1.745 1.669 1.722 35,977 -0.04(-2.39%)
Nov 19, 2002 1.745 1.764 1.730 1.764 35,716 +0.03(+1.55%)
Nov 18, 2002 1.730 1.761 1.730 1.738 8,342 -0.01(-0.44%)
Nov 15, 2002 1.745 1.745 1.688 1.745 21,638 -0.02(-1.09%)
Nov 14, 2002 1.822 1.822 1.764 1.764 13,035 -0.04(-2.13%)
Nov 13, 2002 1.880 1.880 1.803 1.803 29,198 -0.04(-2.08%)
Nov 12, 2002 1.899 1.899 1.822 1.841 25,548 -0.08(-4.00%)
Nov 11, 2002 1.880 1.918 1.880 1.918 38,844 +0.06(+3.31%)
Nov 08, 2002 1.822 1.857 1.807 1.857 27,634 +0.03(+1.90%)
Nov 07, 2002 1.860 1.860 1.822 1.822 32,848 -0.08(-4.04%)
Nov 06, 2002 1.860 1.899 1.841 1.899 41,712 +0.00(+0.20%)
Nov 05, 2002 1.837 1.899 1.822 1.895 38,323 +0.07(+4.00%)
Nov 04, 2002 1.860 1.887 1.807 1.822 35,716 -0.06(-3.06%)
Nov 01, 2002 1.826 1.880 1.826 1.880 4,953 +0.08(+4.26%)
Oct 31, 2002 1.868 1.868 1.803 1.803 17,467 -0.07(-3.89%)
Oct 30, 2002 1.872 1.880 1.868 1.876 15,381 +0.00(+0.20%)
Oct 29, 2002 1.845 1.880 1.845 1.872 11,470 +0.01(+0.62%)
Oct 28, 2002 1.803 1.918 1.764 1.860 45,101 +0.10(+5.43%)
Oct 25, 2002 1.803 1.814 1.734 1.764 32,848 -0.04(-2.13%)
Oct 24, 2002 1.757 1.803 1.745 1.803 16,163 +0.04(+2.17%)
Oct 23, 2002 1.707 1.764 1.707 1.764 15,381 +0.05(+2.91%)
Oct 22, 2002 1.726 1.726 1.707 1.715 23,724 -0.01(-0.67%)
Oct 21, 2002 1.745 1.822 1.688 1.726 31,284 -0.06(-3.23%)
Oct 18, 2002 1.688 1.784 1.669 1.784 46,665 +0.12(+6.90%)
Oct 17, 2002 1.688 1.692 1.669 1.669 4,431 +0.00(+0.00%)
Oct 16, 2002 1.669 1.669 1.653 1.669 5,996 -0.02(-1.14%)
Oct 15, 2002 1.688 1.707 1.553 1.688 46,665 -0.02(-1.12%)
Oct 14, 2002 1.722 1.722 1.649 1.707 22,159 +0.00(+0.00%)
Oct 11, 2002 1.665 1.711 1.665 1.707 25,548 +0.08(+4.71%)
Oct 10, 2002 1.553 1.630 1.553 1.630 15,120 +0.06(+3.66%)
Oct 09, 2002 1.592 1.592 1.557 1.573 34,412 +0.02(+1.23%)
Oct 08, 2002 1.573 1.573 1.553 1.553 4,953 -0.02(-1.22%)
Oct 07, 2002 1.611 1.630 1.573 1.573 16,685 -0.06(-3.53%)
Oct 04, 2002 1.688 1.707 1.630 1.630 14,077 -0.10(-5.56%)
Oct 03, 2002 1.764 1.764 1.630 1.726 34,934 +0.00(+0.00%)
Oct 02, 2002 1.764 1.764 1.707 1.726 12,774 -0.04(-2.17%)
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.