$50.08 +1.11 (%) Genesis Energy Lp - NYSE

Oct. 21, 2014 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEL historical data

Date Open High Low Close Volume
10/20/201449.1350.1648.1448.97200,241
10/17/201448.9949.4947.4748.97418,364
10/16/201444.8048.4044.5348.15443,658
10/15/201443.4745.5341.9145.46853,395
10/14/201445.8546.6743.4844.21797,296
10/13/201447.9348.8445.5845.88586,974
10/10/201447.9149.7944.6648.17714,551
10/9/201450.4250.6847.6048.33449,781
10/8/201450.8751.0049.1650.70511,735
10/7/201451.4351.8050.9551.00269,763
10/6/201451.3651.9351.1551.79186,423
10/3/201451.9552.0351.3351.43122,358
10/2/201451.7152.2251.0351.98264,402
10/1/201452.1853.2251.9051.92379,704
9/30/201451.0552.7150.6052.64564,012
9/29/201451.1251.3750.8951.10297,518
9/26/201451.2551.4550.9051.41307,597
9/25/201450.7551.1750.6051.16416,955
9/24/201450.6551.1850.6051.06574,997
9/23/201450.6351.2750.4150.754,593,660
9/22/201453.6653.6652.2253.02233,587
9/19/201454.5254.8953.4153.63493,467
9/18/201454.4455.0453.8754.56158,242
9/17/201454.1654.7954.0754.49102,894
9/16/201453.2554.7153.2054.35103,992
9/15/201453.9854.0152.9353.58156,728
9/12/201455.0955.5153.5954.25269,979
9/11/201455.3555.7854.6955.39214,534
9/10/201455.9056.2155.1255.75132,819
9/9/201455.8656.3055.8356.10183,376
9/8/201455.7756.3255.4956.16160,577
9/5/201455.6456.0455.3055.9665,318
9/4/201455.4855.8855.2355.47129,964
9/3/201455.6655.8255.0055.31123,255
9/2/201455.6255.8555.3555.56136,279
8/29/201455.6355.8055.0155.7087,938
8/28/201455.1555.7855.0055.4265,415
8/27/201455.4655.7555.0155.1580,321
8/26/201455.2555.8254.8955.46139,515
8/25/201454.3855.2953.8255.25158,575
8/22/201454.0754.5253.6154.09114,915
8/21/201454.4354.5053.0054.25246,306
8/20/201454.3354.4953.7154.28237,401
8/19/201454.6054.7853.8654.21211,384
8/18/201454.9655.4854.1154.54222,088
8/15/201455.2455.4954.2054.98208,023
8/14/201454.9855.4454.5554.86258,637
8/13/201454.0255.6453.8454.70372,554
8/12/201453.5854.0953.3453.74156,530
8/11/201452.5354.1652.5353.76261,162
8/8/201452.1152.4852.0252.22147,242
8/7/201452.5153.0651.9052.09148,524
8/6/201452.4053.3151.7852.52160,342
8/5/201453.0653.5451.9752.65214,499
8/4/201451.3553.2950.9853.25222,955
8/1/201451.7552.1550.3851.34491,581
7/31/201453.6654.0051.9552.49360,948
7/30/201454.9055.1953.3854.21250,022
7/29/201453.8155.5853.8155.40217,527
7/28/201454.5054.7253.3453.67259,579
7/25/201455.3655.9954.4054.45188,472
7/24/201456.4656.8855.4055.53181,534
7/23/201455.4956.5455.4656.37156,049
7/22/201454.9755.7654.5955.32134,736
7/21/201455.5256.0054.6354.76207,358
7/18/201455.1656.5454.8955.77180,617
7/17/201455.3755.5354.6555.28148,305
7/16/201455.0655.6454.8055.35153,952
7/15/201454.5555.2154.2854.80117,967
7/14/201454.5754.7754.4054.68130,302
7/11/201454.0054.9053.6954.57215,772
7/10/201454.0854.6153.7554.19215,047
7/9/201454.2655.7853.8854.46353,839
7/8/201454.5154.9953.5354.35232,677
7/7/201455.1055.7954.2054.69209,829
7/3/201456.2556.2554.8655.10200,199
7/2/201456.2756.8656.0756.25134,014
7/1/201456.0656.6955.6356.39267,833
6/30/201455.1156.0554.5956.04221,254
6/27/201454.4855.4454.4455.25307,671
6/26/201453.0854.6052.6054.34304,055
6/25/201454.8354.9452.9453.08581,490
6/24/201454.4255.4854.3354.88356,446
6/23/201453.7555.1753.7554.40311,682
6/20/201453.7754.5453.3353.871,152,123
6/19/201453.8154.0253.2154.00650,795
6/18/201455.9756.5053.9654.04579,197
6/17/201455.8956.5855.6955.70257,558
6/16/201455.4556.4255.3156.30230,307
6/13/201455.9355.9355.3655.70348,489
6/12/201455.9356.3155.7056.22113,629
6/11/201455.6256.3255.2855.99184,218
6/10/201456.7457.2655.9656.03229,796
6/9/201456.9057.4256.6156.95128,483
6/6/201456.9357.4556.4257.07136,572
6/5/201457.2357.4756.6257.08112,338
6/4/201456.8957.4056.8957.30138,652
6/3/201457.0357.3556.7557.12111,175
6/2/201457.0057.4256.6657.03176,996
5/30/201455.4057.3254.9957.00295,252
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center