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

Genesis Energy LP (NY: GEL )

12.90 -0.20 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 1.543 1.543 1.489 1.489 21,152 -0.06(-3.89%)
Oct 30, 2002 1.546 1.552 1.543 1.549 18,626 +0.00(+0.21%)
Oct 29, 2002 1.524 1.552 1.524 1.546 13,891 +0.01(+0.62%)
Oct 28, 2002 1.489 1.584 1.457 1.536 54,617 +0.08(+5.43%)
Oct 25, 2002 1.489 1.498 1.432 1.457 39,779 -0.03(-2.13%)
Oct 24, 2002 1.451 1.489 1.441 1.489 19,573 +0.03(+2.17%)
Oct 23, 2002 1.410 1.457 1.410 1.457 18,626 +0.04(+2.91%)
Oct 22, 2002 1.425 1.425 1.410 1.416 28,729 -0.01(-0.67%)
Oct 21, 2002 1.441 1.505 1.394 1.425 37,885 -0.05(-3.23%)
Oct 18, 2002 1.394 1.473 1.378 1.473 56,511 +0.10(+6.90%)
Oct 17, 2002 1.394 1.397 1.378 1.378 5,367 +0.00(+0.00%)
Oct 16, 2002 1.378 1.378 1.365 1.378 7,261 -0.02(-1.14%)
Oct 15, 2002 1.394 1.410 1.283 1.394 56,511 -0.02(-1.12%)
Oct 14, 2002 1.422 1.422 1.362 1.410 26,835 +0.00(+0.00%)
Oct 11, 2002 1.375 1.413 1.375 1.410 30,939 +0.06(+4.71%)
Oct 10, 2002 1.283 1.346 1.283 1.346 18,311 +0.05(+3.66%)
Oct 09, 2002 1.315 1.315 1.286 1.299 41,673 +0.02(+1.23%)
Oct 08, 2002 1.299 1.299 1.283 1.283 5,998 -0.02(-1.22%)
Oct 07, 2002 1.330 1.346 1.299 1.299 20,205 -0.05(-3.53%)
Oct 04, 2002 1.394 1.410 1.346 1.346 17,048 -0.08(-5.56%)
Oct 03, 2002 1.457 1.457 1.346 1.425 42,304 +0.00(+0.00%)
Oct 02, 2002 1.457 1.457 1.410 1.425 15,469 -0.03(-2.17%)
Oct 01, 2002 1.441 1.463 1.394 1.457 26,203 +0.00(+0.00%)
Sep 30, 2002 1.457 1.505 1.432 1.457 7,577 -0.02(-1.08%)
Sep 27, 2002 1.425 1.520 1.425 1.473 21,783 +0.05(+3.33%)
Sep 26, 2002 1.425 1.552 1.425 1.425 48,619 -0.02(-1.10%)
Sep 25, 2002 1.473 1.479 1.394 1.441 67,877 -0.02(-1.09%)
Sep 24, 2002 1.378 1.552 1.378 1.457 67,877 +0.13(+10.05%)
Sep 23, 2002 1.261 1.330 1.261 1.324 142,700 +0.07(+5.29%)
Sep 20, 2002 1.267 1.267 1.254 1.257 6,945 -0.01(-0.75%)
Sep 19, 2002 1.299 1.299 1.267 1.267 6,629 -0.08(-5.66%)
Sep 18, 2002 1.283 1.346 1.283 1.343 14,522 +0.04(+2.91%)
Sep 17, 2002 1.330 1.362 1.299 1.305 24,941 -0.06(-4.19%)
Sep 16, 2002 1.315 1.362 1.299 1.362 20,205 +0.02(+1.18%)
Sep 13, 2002 1.315 1.425 1.273 1.346 94,712 -0.02(-1.16%)
Sep 12, 2002 1.441 1.486 1.346 1.362 63,773 -0.14(-9.28%)
Sep 11, 2002 1.584 1.584 1.489 1.501 23,362 -0.10(-6.32%)
Sep 10, 2002 1.641 1.647 1.603 1.603 30,623 -0.04(-2.69%)
Sep 09, 2002 1.631 1.672 1.615 1.647 30,623 +0.02(+0.97%)
Sep 06, 2002 1.679 1.679 1.631 1.631 9,155 -0.01(-0.77%)
Sep 05, 2002 1.679 1.726 1.634 1.644 60,931 -0.02(-1.14%)
Sep 04, 2002 1.742 1.742 1.638 1.663 32,833 -0.08(-4.55%)
Sep 03, 2002 1.710 1.821 1.695 1.742 150,593 +0.10(+5.77%)
Aug 30, 2002 1.520 1.679 1.489 1.647 105,446 +0.08(+4.84%)
Aug 29, 2002 1.615 1.615 1.536 1.571 7,577 -0.01(-0.80%)
Aug 28, 2002 1.615 1.619 1.552 1.584 78,295 +0.02(+1.01%)
Aug 27, 2002 1.600 1.647 1.441 1.568 123,757 -0.03(-1.98%)
Aug 26, 2002 1.457 1.641 1.444 1.600 147,120 +0.14(+9.78%)
Aug 23, 2002 1.425 1.495 1.425 1.457 60,616 +0.03(+2.00%)
Aug 22, 2002 1.394 1.435 1.394 1.429 34,727 +0.00(+0.22%)
Aug 21, 2002 1.410 1.425 1.378 1.425 103,552 +0.00(+0.00%)
Aug 20, 2002 1.425 1.432 1.381 1.425 75,770 +0.00(+0.00%)
Aug 16, 2002 1.410 1.425 1.394 1.425 124,073 +0.02(+1.12%)
Aug 15, 2002 1.299 1.419 1.299 1.410 111,760 +0.06(+4.71%)
Aug 14, 2002 1.346 1.378 1.299 1.346 47,672 +0.00(+0.00%)
Aug 13, 2002 1.235 1.346 1.235 1.346 101,026 +0.11(+8.97%)
Aug 12, 2002 1.235 1.267 1.188 1.235 70,718 +0.16(+14.71%)
Aug 07, 2002 1.080 1.080 1.077 1.077 8,208 +0.00(+0.00%)
Aug 06, 2002 1.029 1.109 1.029 1.077 24,941 +0.05(+4.62%)
Aug 05, 2002 1.014 1.102 1.014 1.029 21,152 -0.08(-7.14%)
Aug 02, 2002 0.9661 1.109 0.9534 1.109 18,626 +0.16(+16.67%)
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.