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 28, 2010	6.782	7.042	6.782	6.782	261,545	-0.18(-2.59%)
May 27, 2010	6.985	7.088	6.933	6.962	287,655	+0.06(+0.83%)
May 26, 2010	6.901	7.016	6.822	6.904	536,066	+0.10(+1.41%)
May 25, 2010	6.544	6.862	6.513	6.809	630,946	+0.09(+1.37%)
May 24, 2010	6.655	6.958	6.655	6.716	243,929	-0.05(-0.79%)
May 21, 2010	6.295	6.770	6.279	6.770	452,795	+0.25(+3.88%)
May 20, 2010	6.367	6.528	6.321	6.517	1,178,426	-0.21(-3.14%)
May 19, 2010	6.828	6.882	6.586	6.728	495,519	-0.12(-1.79%)
May 18, 2010	6.950	6.950	6.820	6.851	421,249	+0.04(+0.56%)
May 17, 2010	7.089	7.100	6.713	6.812	457,185	-0.23(-3.22%)
May 14, 2010	7.039	7.204	6.897	7.039	402,075	-0.03(-0.43%)
May 13, 2010	7.150	7.430	6.885	7.069	437,510	-0.18(-2.54%)
May 12, 2010	7.104	7.326	7.012	7.253	390,033	+0.12(+1.72%)
May 11, 2010	7.104	7.230	7.039	7.131	592,805	+0.13(+1.88%)
May 10, 2010	7.066	7.087	6.958	6.999	399,163	+0.24(+3.56%)
May 07, 2010	6.387	6.935	6.387	6.759	708,779	+0.05(+0.69%)
May 06, 2010	6.736	7.069	6.095	6.713	1,232,976	-0.03(-0.50%)
May 05, 2010	6.924	7.089	6.582	6.746	2,392,950	-0.53(-7.34%)
May 04, 2010	7.480	7.480	7.158	7.280	3,793	-0.28(-3.65%)

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.