Indicators

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	1.504	1.592	1.504	1.553	81,860	+0.06(+3.85%)
May 28, 2002	1.458	1.534	1.458	1.496	9,906	+0.04(+2.63%)
May 27, 2002	1.515	1.530	1.458	1.458	32,327	+0.00(+0.00%)
May 24, 2002	1.515	1.530	1.458	1.458	32,327	-0.11(-7.09%)
May 23, 2002	1.553	1.573	1.534	1.569	58,136	-0.00(-0.24%)
May 22, 2002	1.511	1.611	1.477	1.573	190,574	+0.06(+3.80%)
May 21, 2002	1.496	1.534	1.461	1.515	64,915	+0.04(+2.60%)
May 20, 2002	1.419	1.477	1.381	1.477	38,323	+0.02(+1.32%)
May 17, 2002	1.381	1.477	1.381	1.458	143,126	+0.03(+2.15%)
May 16, 2002	1.400	1.427	1.381	1.427	109,756	+0.05(+3.33%)
May 15, 2002	1.381	1.438	1.362	1.381	97,763	-0.06(-4.00%)
May 14, 2002	1.500	1.500	1.381	1.438	95,156	-0.02(-1.06%)
May 13, 2002	1.373	1.458	1.343	1.454	126,701	+0.08(+5.87%)
May 10, 2002	1.304	1.373	1.304	1.373	144,429	+0.09(+6.87%)
May 09, 2002	1.208	1.285	1.197	1.285	59,179	+0.09(+7.37%)
May 08, 2002	1.151	1.208	1.151	1.197	67,522	-0.03(-2.50%)
May 07, 2002	1.377	1.377	1.208	1.227	135,565	-0.12(-8.83%)
May 06, 2002	0.9014	1.400	0.9014	1.346	301,373	+0.58(+75.50%)
May 02, 2002	0.7096	0.7672	0.7096	0.7672	93,331	+0.06(+8.11%)

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.