GENESIS ENERGY $54.08

up +1.73


21/5/2013 04:21 PM  |  NYSE : GEL  |  Industries : Transportation and Warehousing / Pipeline Transportation of Crude Oil
Type:

GEL historical data

Date Open High Low Close Volume
5/20/2013 52.37 52.50 51.87 52.35 2354
5/17/2013 51.95 52.66 51.85 52.32 1106
5/16/2013 52.30 52.58 51.51 51.94 3191
5/15/2013 52.09 52.62 51.69 52.27 1849
5/14/2013 52.48 52.90 51.67 52.10 2300
5/13/2013 52.49 52.63 51.97 52.27 1427
5/10/2013 51.89 52.81 51.61 52.33 4137
5/9/2013 51.10 52.00 50.80 51.84 2554
5/8/2013 49.53 51.25 49.23 51.05 4373
5/7/2013 49.08 49.66 48.85 49.46 3016
5/6/2013 48.00 49.33 47.92 48.85 1804
5/3/2013 48.66 48.75 47.22 47.90 2666
5/2/2013 47.71 48.25 46.83 47.90 2871
5/1/2013 48.23 49.00 47.64 47.73 3767
4/30/2013 46.99 48.09 46.64 48.07 1914
4/29/2013 47.18 47.30 46.46 46.91 2492
4/26/2013 48.44 49.84 46.65 47.67 3546
4/25/2013 48.85 50.31 48.80 48.96 3392
4/24/2013 47.99 49.20 47.95 48.87 1881
4/23/2013 46.75 48.09 46.65 47.98 2385
4/22/2013 46.27 46.74 46.14 46.53 1021
4/19/2013 45.66 46.23 45.47 45.96 1684
4/18/2013 45.65 45.75 45.28 45.48 1042
4/17/2013 46.10 46.16 44.85 45.45 3588
4/16/2013 45.54 46.36 45.30 46.18 2304
4/15/2013 44.87 45.51 44.55 45.23 3385
4/12/2013 45.80 46.04 45.37 45.85 1672
4/11/2013 46.29 46.35 45.52 46.07 3064
4/10/2013 47.15 47.41 46.21 46.33 1941
4/9/2013 46.75 47.36 46.58 47.04 1519
4/8/2013 45.01 46.78 45.01 46.69 2734
4/5/2013 44.74 45.47 44.04 45.26 2861
4/4/2013 45.89 45.90 45.05 45.31 2356
4/3/2013 47.40 47.59 45.08 45.93 3709
4/2/2013 47.99 48.35 47.14 47.52 2119
4/1/2013 48.08 48.25 47.69 47.90 1982
3/28/2013 48.16 48.38 47.86 48.22 1785
3/27/2013 48.07 48.44 47.53 47.98 1897
3/26/2013 48.58 48.69 48.07 48.28 2753
3/25/2013 48.32 49.34 48.02 48.38 2913
3/22/2013 48.15 48.96 48.09 48.26 2631
3/21/2013 47.14 48.45 47.02 48.02 2586
3/20/2013 46.28 47.47 46.28 47.17 2463
3/19/2013 45.76 46.20 45.54 46.20 1829
3/18/2013 44.72 45.76 44.19 45.69 3406
3/15/2013 46.25 46.25 45.06 45.27 10790
3/14/2013 46.69 46.74 46.03 46.34 3513
3/13/2013 47.08 47.22 46.42 46.74 2723
3/12/2013 47.31 47.57 46.68 47.25 2506
3/11/2013 47.50 47.50 47.06 47.18 2557
3/8/2013 46.96 47.69 46.77 47.63 2928
3/7/2013 46.40 47.15 46.29 46.75 4396
3/6/2013 46.94 47.07 45.54 46.26 5133
3/5/2013 47.00 47.04 46.29 46.75 3420
3/4/2013 46.22 46.80 45.46 46.74 3383
3/1/2013 45.69 46.15 45.36 46.15 2802
2/28/2013 45.50 46.07 45.18 45.95 3040
2/27/2013 44.50 45.48 44.44 45.32 3075
2/26/2013 44.21 44.59 43.62 44.53 2496
2/25/2013 44.43 44.94 44.00 44.08 2822
2/22/2013 43.94 44.30 43.35 44.03 3440
2/21/2013 44.02 44.30 42.34 43.86 5759
2/20/2013 45.09 45.59 44.25 44.30 2866
2/19/2013 44.73 45.31 44.61 45.06 3417
2/15/2013 45.30 45.75 44.35 44.61 3027
2/14/2013 43.65 45.29 43.50 45.29 3006
2/13/2013 43.71 43.97 42.90 43.97 3413
2/12/2013 43.15 43.75 43.02 43.65 3628
2/11/2013 42.75 43.31 42.68 43.11 2916
2/8/2013 42.00 42.71 41.87 42.63 2204
2/7/2013 41.26 42.00 41.26 41.99 2058
2/6/2013 42.00 42.16 41.37 41.44 6969
2/5/2013 41.76 42.50 41.73 42.13 3725
2/4/2013 40.74 41.67 40.48 41.57 2420
2/1/2013 40.48 41.15 40.32 40.74 1993
1/31/2013 39.41 40.31 39.30 40.29 2106
1/30/2013 39.70 39.95 39.36 39.49 3000
1/29/2013 40.17 40.17 39.47 40.14 2772
1/28/2013 39.29 40.33 39.00 40.17 2414
1/25/2013 38.69 39.22 38.47 39.16 2166
1/24/2013 38.51 38.99 38.51 38.62 2081
1/23/2013 38.59 38.76 38.21 38.51 1925
1/22/2013 38.32 38.93 38.32 38.52 2692
1/18/2013 37.44 38.28 37.44 38.23 2088
1/17/2013 37.50 37.83 37.18 37.62 2219
1/16/2013 37.58 37.89 37.15 37.30 1833
1/15/2013 37.30 37.58 37.07 37.58 3131
1/14/2013 37.47 37.74 37.19 37.33 1807
1/11/2013 37.63 37.99 37.39 37.47 1921
1/10/2013 37.70 38.20 37.54 37.64 6050
1/9/2013 37.67 38.10 37.23 37.34 2488
1/8/2013 37.69 37.73 37.24 37.52 1899
1/7/2013 36.92 37.92 36.81 37.47 2919
1/4/2013 36.98 37.40 36.79 36.90 2949
1/3/2013 36.81 37.22 36.66 36.83 2997
1/2/2013 36.40 37.05 36.00 36.75 5096
12/31/2012 34.87 35.89 34.54 35.72 4230
12/28/2012 34.63 35.35 34.60 34.97 1442
12/27/2012 34.95 35.18 34.32 34.90 2042
12/26/2012 35.26 35.34 34.48 35.05 2286
Marketplace
Trading Center