Stock Quote

Genesis Energy LP (NY: GEL )

9.770 USD +0.260 (+2.73%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 9.770 9.950 9.270 9.510 629,157 -0.02(-0.21%)
May 12, 2021 9.930 10.18 9.500 9.530 648,991 -0.35(-3.54%)
May 11, 2021 9.380 10.04 9.380 9.880 544,232 +0.26(+2.70%)
May 10, 2021 9.410 10.21 9.390 9.620 1,589,987 +0.24(+2.56%)
May 07, 2021 9.350 9.700 9.330 9.380 485,540 +0.02(+0.21%)
May 06, 2021 9.450 9.510 9.112 9.360 612,355 -0.02(-0.21%)
May 05, 2021 9.300 9.790 9.100 9.380 850,735 +0.10(+1.08%)
May 04, 2021 9.280 9.420 9.170 9.280 420,130 -0.09(-0.96%)
May 03, 2021 9.320 9.470 9.100 9.370 697,918 +0.18(+1.96%)
Apr 30, 2021 9.570 9.710 9.190 9.190 664,700 -0.49(-5.06%)
Apr 29, 2021 9.540 9.720 9.415 9.680 486,649 +0.03(+0.31%)
Apr 28, 2021 9.510 9.730 9.510 9.650 476,140 +0.17(+1.79%)
Apr 27, 2021 9.400 9.640 9.360 9.480 497,878 +0.03(+0.32%)
Apr 26, 2021 9.360 9.560 9.360 9.450 261,613 +0.09(+0.96%)
Apr 23, 2021 9.260 9.440 9.250 9.360 735,900 +0.06(+0.65%)
Apr 22, 2021 9.440 9.470 9.200 9.300 384,225 -0.10(-1.06%)
Apr 21, 2021 8.870 9.430 8.800 9.400 516,853 +0.30(+3.30%)
Apr 20, 2021 9.220 9.300 8.855 9.100 702,479 -0.18(-1.94%)
Apr 19, 2021 9.250 9.520 9.200 9.280 346,826 -0.04(-0.43%)
Apr 16, 2021 9.550 9.565 9.240 9.320 429,600 -0.22(-2.31%)
Apr 15, 2021 9.380 9.540 9.290 9.540 422,826 +0.14(+1.49%)
Apr 14, 2021 9.370 9.500 9.170 9.400 591,568 +0.20(+2.17%)
Apr 13, 2021 9.240 9.350 9.040 9.200 329,310 -0.12(-1.29%)
Apr 12, 2021 9.500 9.660 9.210 9.320 730,566 -0.01(-0.11%)
Apr 09, 2021 9.750 9.980 9.240 9.330 794,800 -0.42(-4.31%)
Apr 08, 2021 9.610 9.820 9.470 9.750 262,793 +0.11(+1.14%)
Apr 07, 2021 9.510 9.650 9.400 9.640 737,004 +0.12(+1.26%)
Apr 06, 2021 9.250 9.550 9.250 9.520 718,503 +0.17(+1.82%)
Apr 05, 2021 9.370 9.370 8.980 9.350 559,462 -0.05(-0.53%)
Apr 01, 2021 9.380 9.540 9.230 9.400 457,700 +0.06(+0.64%)
Mar 31, 2021 8.940 9.560 8.830 9.340 1,135,761 +0.40(+4.47%)
Mar 30, 2021 9.080 9.150 8.870 8.940 208,838 -0.10(-1.11%)
Mar 29, 2021 8.830 9.220 8.675 9.040 499,844 +0.02(+0.22%)
Mar 26, 2021 8.810 9.070 8.760 9.020 529,800 +0.25(+2.85%)
Mar 25, 2021 8.320 8.800 8.140 8.770 626,935 +0.39(+4.65%)
Mar 24, 2021 8.600 8.830 8.350 8.380 577,990 -0.02(-0.24%)
Mar 23, 2021 8.810 8.900 8.355 8.400 901,328 -0.61(-6.77%)
Mar 22, 2021 9.410 9.410 8.810 9.010 724,721 -0.23(-2.49%)
Mar 19, 2021 9.400 9.600 9.090 9.240 1,752,700 -0.17(-1.81%)
Mar 18, 2021 10.16 10.29 9.350 9.410 1,020,534 -0.83(-8.11%)
Mar 17, 2021 9.650 10.40 9.600 10.24 2,015,800 +0.67(+7.00%)
Mar 16, 2021 9.370 9.630 9.290 9.570 1,030,735 +0.02(+0.21%)
Mar 15, 2021 9.510 9.613 9.220 9.550 599,195 -0.01(-0.10%)
Mar 12, 2021 9.300 9.600 9.269 9.560 688,500 +0.34(+3.69%)
Mar 11, 2021 9.010 9.280 8.930 9.220 1,028,449 +0.23(+2.56%)
Mar 10, 2021 8.800 9.030 8.710 8.990 801,289 +0.33(+3.81%)
Mar 09, 2021 8.930 9.060 8.640 8.660 1,007,653 -0.38(-4.20%)
Mar 08, 2021 9.060 9.380 8.975 9.040 1,382,765 +0.04(+0.44%)
Mar 05, 2021 9.220 9.390 8.740 9.000 1,201,300 +0.08(+0.90%)
Mar 04, 2021 8.790 9.240 8.550 8.920 1,416,663 +0.18(+2.06%)
Mar 03, 2021 8.950 9.470 8.640 8.740 1,782,709 -0.21(-2.35%)
Mar 02, 2021 8.550 8.980 8.330 8.950 1,564,278 +0.32(+3.71%)
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.