Genesis Energy LP (NY: GEL )

11.23 +0.33 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 10.96 11.33 10.96 11.23 330,278 +0.33(+3.03%)
May 19, 2022 10.89 11.12 10.71 10.90 272,069 -0.19(-1.71%)
May 18, 2022 11.26 11.28 10.75 11.09 392,898 -0.21(-1.86%)
May 17, 2022 10.95 11.50 10.86 11.30 254,298 +0.44(+4.05%)
May 16, 2022 10.45 10.93 10.45 10.86 210,824 +0.39(+3.72%)
May 13, 2022 10.21 10.61 10.11 10.47 621,967 +0.52(+5.23%)
May 12, 2022 10.09 10.44 9.860 9.950 743,288 -0.26(-2.55%)
May 11, 2022 10.72 11.03 10.16 10.21 664,384 -0.40(-3.77%)
May 10, 2022 11.31 11.53 10.52 10.61 396,765 -0.61(-5.44%)
May 09, 2022 11.98 12.23 11.06 11.22 423,775 -1.14(-9.22%)
May 06, 2022 12.12 12.39 11.76 12.36 282,098 +0.28(+2.32%)
May 05, 2022 12.26 12.30 11.34 12.08 475,380 -0.26(-2.11%)
May 04, 2022 11.62 12.34 11.41 12.34 458,553 +0.97(+8.53%)
May 03, 2022 10.96 11.52 10.78 11.37 419,590 +0.44(+4.03%)
May 02, 2022 10.97 11.04 10.32 10.93 513,611 -0.05(-0.46%)
Apr 29, 2022 10.97 11.37 10.86 10.98 224,361 -0.26(-2.31%)
Apr 28, 2022 11.25 11.34 10.89 11.24 257,586 +0.12(+1.08%)
Apr 27, 2022 10.76 11.26 10.74 11.12 269,555 +0.31(+2.87%)
Apr 26, 2022 11.43 11.49 10.78 10.81 295,541 -0.63(-5.51%)
Apr 25, 2022 12.06 12.06 10.92 11.44 434,662 -0.68(-5.61%)
Apr 22, 2022 12.74 12.74 12.12 12.12 307,018 -0.57(-4.49%)
Apr 21, 2022 12.99 13.34 12.64 12.69 404,315 -0.31(-2.38%)
Apr 20, 2022 12.73 13.09 12.54 13.00 265,976 +0.32(+2.52%)
Apr 19, 2022 12.48 12.80 12.31 12.68 389,780 +0.17(+1.36%)
Apr 18, 2022 13.05 13.06 12.50 12.51 293,879 -0.27(-2.11%)
Apr 14, 2022 12.51 13.06 12.51 12.78 480,966 +0.14(+1.11%)
Apr 13, 2022 12.61 12.90 12.43 12.64 755,307 +0.04(+0.32%)
Apr 12, 2022 12.18 12.64 12.17 12.60 487,438 +0.54(+4.48%)
Apr 11, 2022 12.33 12.40 11.95 12.06 300,212 -0.44(-3.52%)
Apr 08, 2022 12.38 12.56 12.16 12.50 286,479 +0.17(+1.38%)
Apr 07, 2022 12.82 12.82 12.06 12.33 342,364 -0.37(-2.91%)
Apr 06, 2022 12.65 12.92 12.42 12.70 841,697 +0.19(+1.52%)
Apr 05, 2022 12.19 12.53 12.09 12.51 758,768 +0.40(+3.30%)
Apr 04, 2022 11.72 12.14 11.40 12.11 560,867 +0.35(+2.98%)
Apr 01, 2022 11.71 12.11 11.65 11.76 992,959 +0.05(+0.43%)
Mar 31, 2022 11.78 12.03 11.71 11.71 179,840 -0.19(-1.60%)
Mar 30, 2022 12.49 12.49 11.86 11.90 269,987 -0.47(-3.80%)
Mar 29, 2022 12.30 12.71 12.14 12.37 436,577 -0.05(-0.40%)
Mar 28, 2022 12.34 12.54 12.02 12.42 520,039 -0.09(-0.72%)
Mar 25, 2022 12.35 12.76 12.32 12.51 382,629 +0.05(+0.40%)
Mar 24, 2022 12.18 12.46 12.12 12.46 372,761 +0.28(+2.30%)
Mar 23, 2022 12.37 12.49 12.09 12.18 355,311 -0.06(-0.49%)
Mar 22, 2022 12.14 12.50 11.99 12.24 409,996 +0.03(+0.25%)
Mar 21, 2022 11.64 12.26 11.60 12.21 300,317 +0.56(+4.81%)
Mar 18, 2022 11.57 11.68 11.35 11.65 679,882 +0.07(+0.60%)
Mar 17, 2022 11.25 11.74 11.25 11.58 345,192 +0.42(+3.76%)
Mar 16, 2022 11.19 11.40 10.85 11.16 635,621 +0.03(+0.27%)
Mar 15, 2022 11.19 11.65 11.00 11.13 655,421 -0.37(-3.22%)
Mar 14, 2022 11.85 12.04 11.40 11.50 1,113,357 -0.44(-3.69%)
Mar 11, 2022 12.42 12.79 11.83 11.94 1,074,829 -0.60(-4.78%)
Mar 10, 2022 12.28 12.72 12.54 1,259,892 +0.26(+2.12%)
Mar 09, 2022 11.95 12.39 11.50 12.28 1,530,753 -0.08(-0.65%)
Mar 08, 2022 12.69 13.44 12.34 12.36 4,230,262 +0.02(+0.16%)
Mar 07, 2022 12.42 12.58 11.88 12.34 1,021,084 +0.09(+0.73%)
Mar 04, 2022 12.12 12.48 11.96 12.25 776,897 +0.08(+0.66%)
Mar 03, 2022 11.99 12.38 11.83 12.17 1,021,019 +0.18(+1.50%)
Mar 02, 2022 12.10 12.30 11.86 11.99 656,904 -0.02(-0.17%)
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.