$48.75 0.00 (%) Genesis Energy Lp - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEL historical data

Date Open High Low Close Volume
5/28/201549.9050.0348.5548.75136,092
5/27/201548.5850.0448.5849.93253,177
5/26/201548.5248.7247.8648.49106,656
5/22/201547.9648.8947.9548.52156,575
5/21/201547.4048.3747.0448.37146,180
5/20/201547.6647.6647.0447.33124,294
5/19/201547.8247.9747.0247.67170,887
5/18/201547.9348.5447.5948.03312,386
5/15/201547.3847.8846.8547.78219,438
5/14/201546.6947.6446.6647.28254,838
5/13/201546.9447.6445.7546.83185,547
5/12/201546.2246.9745.5046.60177,952
5/11/201546.1746.8345.7346.15189,340
5/8/201546.3546.9845.7946.33150,919
5/7/201546.6347.0645.3246.00307,270
5/6/201548.2348.2846.3046.89271,684
5/5/201547.9448.2647.4548.07229,915
5/4/201548.4148.6447.4947.63211,240
5/1/201549.1949.7947.5548.48467,971
4/30/201548.3749.7748.1949.71341,423
4/29/201548.9750.0048.5849.451,695,940
4/28/201548.2949.6448.0449.64422,711
4/27/201547.9248.8647.7248.28385,020
4/24/201547.3547.9847.2647.71300,793
4/23/201547.5148.1947.3047.48294,685
4/22/201548.4548.8547.3547.60382,985
4/21/201548.8349.1048.1148.50319,542
4/20/201548.2549.1448.1848.65349,723
4/17/201547.5048.4547.3248.32650,669
4/16/201547.0447.8546.5047.56264,154
4/15/201546.8547.5546.2647.29745,417
4/14/201545.8147.1945.0046.79642,758
4/13/201545.9046.0945.1445.88350,862
4/10/201545.6546.0845.3945.84400,258
4/9/201545.0045.6944.4045.65442,568
4/8/201544.8445.2844.2744.82498,274
4/7/201544.1145.0444.0944.773,838,417
4/6/201546.1047.1746.1046.95199,964
4/2/201546.3847.0945.8346.08156,021
4/1/201547.1947.9446.3246.47156,803
3/31/201546.3848.0045.9747.00327,509
3/30/201546.2847.0145.7646.51181,645
3/27/201546.2847.4446.0446.20226,498
3/26/201546.7047.2246.2546.35147,888
3/25/201546.5047.0246.1246.50223,789
3/24/201545.0046.3945.0046.26233,378
3/23/201543.8745.2243.6645.06142,631
3/20/201544.2144.4943.3443.97290,835
3/19/201543.9544.5443.1843.85162,298
3/18/201543.4144.9842.5244.37279,896
3/17/201542.9943.8342.5543.52213,291
3/16/201543.4744.0342.7643.14262,513
3/13/201542.8643.7642.5043.72215,843
3/12/201543.9244.5142.8042.94227,485
3/11/201544.2544.7443.5343.85351,315
3/10/201542.8044.9742.7144.25468,827
3/9/201544.2944.9943.6743.86392,116
3/6/201545.5046.0343.9444.25240,238
3/5/201545.7046.1845.3445.89331,118
3/4/201545.3446.4644.6145.75485,260
3/3/201545.3245.7745.0545.41345,222
3/2/201545.9846.8745.4245.42318,975
2/27/201545.1846.1344.6346.00365,784
2/26/201544.7845.8944.0145.14286,221
2/25/201544.8146.2044.7845.00282,682
2/24/201546.5446.6344.8044.93413,676
2/23/201547.6348.1146.0046.41369,306
2/20/201547.5048.6647.0847.77403,756
2/19/201545.0347.5044.8947.32298,218
2/18/201545.8247.2345.6446.80221,499
2/17/201545.8046.3544.7546.00171,883
2/13/201545.3446.2444.4845.84362,630
2/12/201543.5545.1543.4144.87283,445
2/11/201543.3944.5443.1243.20189,605
2/10/201543.9444.4543.0743.65167,611
2/9/201544.5444.9743.2043.85201,143
2/6/201545.3745.3743.3444.51243,428
2/5/201545.2245.8444.6145.06231,757
2/4/201545.5045.7244.3244.89243,618
2/3/201544.2646.3443.3945.73423,785
2/2/201543.5444.6042.5644.25965,734
1/30/201543.3944.4341.6443.33399,115
1/29/201544.0545.1242.7243.49391,392
1/28/201544.6245.0943.9944.37355,863
1/27/201544.7545.2543.5944.60312,553
1/26/201544.7445.2543.8945.06282,163
1/23/201544.0345.0043.3344.57351,681
1/22/201544.1044.9943.2744.14297,415
1/21/201543.6444.9943.5043.85284,348
1/20/201543.5043.9942.6043.50408,516
1/16/201542.6543.8642.4143.55332,810
1/15/201540.7542.8540.5642.60367,361
1/14/201539.6540.9038.6540.70334,664
1/13/201540.8241.2239.7740.26313,328
1/12/201541.1741.1739.4540.77322,640
1/9/201541.7141.9840.8441.62215,614
1/8/201542.8043.0041.8441.95300,042
1/7/201543.4343.5641.9242.47187,412
1/6/201542.8543.4841.2242.61405,177
1/5/201543.9944.6042.5543.06261,364
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center