$37.87 -2.03 (%) Genesis Energy Lp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEL historical data

Date Open High Low Close Volume
7/22/201637.7637.8937.3537.877,940,007
7/21/201640.7940.8339.3939.90734,365
7/20/201640.4440.9039.7040.901,395,907
7/19/201639.8740.4939.7040.44725,109
7/18/201640.4540.7939.7340.10588,570
7/15/201640.5940.8039.8140.26691,604
7/14/201639.5940.7539.4740.471,032,541
7/13/201639.5039.5038.5039.25390,434
7/12/201639.1640.2439.1639.50404,444
7/11/201639.4239.5038.4538.72398,154
7/8/201638.2539.2138.1339.21269,389
7/7/201638.2739.1637.6137.85285,214
7/6/201638.0138.3937.5737.93498,591
7/5/201637.7738.5337.2638.43323,388
7/1/201638.8540.3038.3238.64587,557
6/30/201638.1938.4037.2838.37425,178
6/29/201638.1639.0537.9338.01354,461
6/28/201636.7737.7036.0037.69390,461
6/27/201637.0037.1335.1135.85543,105
6/24/201636.9438.5036.7537.20717,468
6/23/201637.9238.4137.3738.41414,767
6/22/201637.4838.3136.7437.54532,949
6/21/201636.7537.6736.4837.23398,695
6/20/201637.9438.4136.8536.86616,664
6/17/201638.1538.6236.8337.221,369,530
6/16/201637.0037.8636.5237.62474,209
6/15/201637.1337.8136.6637.56351,242
6/14/201637.0437.3036.1237.20649,056
6/13/201637.9238.0736.8637.27659,172
6/10/201638.9739.1638.0038.22454,089
6/9/201639.0939.6938.8439.18704,019
6/8/201640.0240.2739.2539.49800,465
6/7/201639.7840.2439.4439.64507,867
6/6/201640.2540.3538.9839.46407,616
6/3/201639.8740.0038.7139.45461,073
6/2/201638.4340.0037.7940.00614,862
6/1/201637.2538.9337.1338.87530,639
5/31/201637.9638.5337.2837.67620,578
5/27/201637.8538.2837.2937.88429,730
5/26/201638.5738.7837.8638.12335,692
5/25/201637.5038.5637.5038.22271,957
5/24/201637.8338.0037.0237.20448,368
5/23/201638.0038.2437.2037.62323,527
5/20/201637.6138.4737.2438.22748,689
5/19/201636.4337.9135.8437.40849,827
5/18/201636.5036.9835.6636.61900,212
5/17/201635.3736.5735.3336.39716,703
5/16/201635.2035.7734.9235.53762,594
5/13/201634.3135.1234.2634.68470,668
5/12/201634.5834.9333.9134.48447,626
5/11/201632.5734.2632.2634.00819,708
5/10/201632.3232.8631.8232.85645,805
5/9/201631.2332.0230.5731.93851,906
5/6/201631.2131.9930.8931.46349,325
5/5/201631.3331.9831.0531.29674,377
5/4/201630.8731.9230.0130.88745,456
5/3/201631.3231.5330.5630.94850,211
5/2/201632.4632.4631.3932.00597,034
4/29/201632.5233.5132.1832.42652,465
4/28/201632.8033.6332.3432.61506,751
4/27/201632.8433.5232.7133.011,014,141
4/26/201633.6233.6232.7033.40691,496
4/25/201634.1534.2332.9633.33628,490
4/22/201633.9434.8133.5433.90589,198
4/21/201634.6634.9433.7033.87438,168
4/20/201633.4036.0133.4034.58982,154
4/19/201632.1833.6632.1733.54538,734
4/18/201630.0831.9529.9631.89324,868
4/15/201631.3131.8730.6030.68279,198
4/14/201632.0832.2131.4231.58373,100
4/13/201631.6132.0330.7831.91268,486
4/12/201630.0731.7829.9931.53316,761
4/11/201630.1630.7729.9230.05329,462
4/8/201630.1530.8529.8129.96418,235
4/7/201629.6830.3629.1929.47444,155
4/6/201629.8130.2729.3029.93328,946
4/5/201629.7530.0529.3229.44584,030
4/4/201630.7131.1529.7730.11821,431
4/1/201630.9231.6030.1830.72358,620
3/31/201630.6631.8730.4431.79350,491
3/30/201630.9831.7830.5530.75516,580
3/29/201629.7130.5529.2230.31341,571
3/28/201630.0330.5329.3830.25698,829
3/24/201629.4130.6528.5030.04871,679
3/23/201631.5931.6129.9629.97821,876
3/22/201630.7732.8730.6931.95632,411
3/21/201632.5432.9631.2831.45857,043
3/18/201633.1733.6632.1832.331,839,928
3/17/201630.6732.8130.6732.771,608,038
3/16/201627.9130.9427.7330.501,091,028
3/15/201627.5827.6826.6427.68454,021
3/14/201627.3228.0326.8927.87410,966
3/11/201627.1228.0027.1227.70853,157
3/10/201627.0027.1526.2926.53313,863
3/9/201626.6627.4126.4527.00620,612
3/8/201627.3427.3425.7726.16707,263
3/7/201626.9127.6826.7227.591,124,210
3/4/201627.5828.2726.1326.611,201,126
3/3/201626.4427.5426.2527.44675,185
3/2/201624.6626.6824.6626.51693,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center