Genesis Energy Lp $55.47

up +0.21


21/4/2014 10:41 AM  |  NYSE : GEL  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEL historical data

Date Open High Low Close Volume
4/17/201455.4955.8455.1855.2678,913
4/16/201455.1855.8254.4855.37122,385
4/15/201454.6255.0954.1054.8295,359
4/14/201454.4355.4653.9854.51118,770
4/11/201453.9555.2453.7654.27279,863
4/10/201454.3155.1253.9054.0582,256
4/9/201454.1654.6753.3454.4091,930
4/8/201453.5554.2553.5054.01118,177
4/7/201453.6254.2853.3053.53189,392
4/4/201455.1455.2753.9153.99164,130
4/3/201454.8455.2554.4355.02205,577
4/2/201455.2355.6154.4855.03209,284
4/1/201454.3455.7254.0855.54281,079
3/31/201453.3654.2052.7354.20191,555
3/28/201452.5753.8252.5753.33217,706
3/27/201452.5553.5052.4153.47194,679
3/26/201452.9653.2352.5352.68134,336
3/25/201454.3054.3352.7753.00185,790
3/24/201453.1254.2152.4154.06233,640
3/21/201453.9354.0452.8652.86896,721
3/20/201453.1854.1152.9153.93202,868
3/19/201455.1755.3053.1953.46273,347
3/18/201455.4855.9554.8055.37144,123
3/17/201455.3555.6154.7955.34257,878
3/14/201454.1255.5253.7055.35146,555
3/13/201455.2055.2053.8954.01106,191
3/12/201454.3355.1353.1055.02105,712
3/11/201454.8455.2754.2354.46121,223
3/10/201456.1156.2354.8454.90105,119
3/7/201455.9656.2455.3956.14109,146
3/6/201455.9656.2055.2455.83228,979
3/5/201455.9256.4055.4256.02135,002
3/4/201455.7955.8955.0755.75211,818
3/3/201454.8655.5354.8555.20117,189
2/28/201455.0055.2954.8155.00219,156
2/27/201453.6955.1652.9655.00320,572
2/26/201451.2053.9551.1353.95287,404
2/25/201451.2851.9351.0851.51241,187
2/24/201452.0952.4851.4151.49406,216
2/21/201452.6952.9852.2252.34302,278
2/20/201452.7153.4552.3953.05309,627
2/19/201453.7453.9952.7452.95373,723
2/18/201455.0356.0653.0253.60720,465
2/14/201456.4956.7855.8756.27165,360
2/13/201455.6356.8055.5356.45181,745
2/12/201455.9956.6855.6056.05200,067
2/11/201455.2555.7654.0355.61206,926
2/10/201454.9255.2754.6054.98191,680
2/7/201454.6655.0454.2354.77204,983
2/6/201454.2054.9754.0154.4797,371
2/5/201454.5054.6953.8354.20207,546
2/4/201454.8454.8754.2354.39179,633
2/3/201455.1456.1554.6854.82490,739
1/31/201453.8855.5053.8855.03147,590
1/30/201454.1154.9054.1154.44127,552
1/29/201453.2954.1153.1154.00200,951
1/28/201453.3154.3752.9353.92220,085
1/27/201453.6154.0152.4153.10124,585
1/24/201453.4754.0853.2653.52169,633
1/23/201453.6954.3353.1353.89118,973
1/22/201453.3453.9453.1053.6373,268
1/21/201453.0753.7852.7653.08107,247
1/17/201452.9553.1852.6552.81116,514
1/16/201452.8153.5552.6653.03337,740
1/15/201452.5352.9452.3552.6785,674
1/14/201452.6552.8852.2652.66128,741
1/13/201453.3653.5452.9453.06175,798
1/10/201453.0053.5052.7653.2097,086
1/9/201452.6553.4849.4652.97195,733
1/8/201452.6852.9252.1252.51180,869
1/7/201452.2552.9851.7952.59485,497
1/6/201453.1953.4052.3352.62175,299
1/3/201451.6953.1351.2953.12112,488
1/2/201452.3252.5151.2251.81252,294
12/31/201352.6953.2552.4352.57203,732
12/30/201353.0153.4852.0552.77180,337
12/27/201353.4253.4252.7053.20169,119
12/26/201353.1153.9452.5053.25189,907
12/24/201352.7153.6352.6753.10147,627
12/23/201352.1753.0850.8652.67272,969
12/20/201350.4552.4350.4452.10766,730
12/19/201350.1251.2050.1250.59203,366
12/18/201350.0951.2049.5851.04232,734
12/17/201350.9051.1949.3650.28190,028
12/16/201351.8151.8150.7550.99180,897
12/13/201351.0952.1050.6650.92260,514
12/12/201351.0051.4650.7551.01276,504
12/11/201350.7451.2949.8950.94202,368
12/10/201349.7551.1149.7550.84174,720
12/9/201350.2650.6449.6549.91306,246
12/6/201349.6950.6049.2050.20128,633
12/5/201349.9450.1649.5149.69124,754
12/4/201350.4051.3249.6950.21140,401
12/3/201350.0050.9649.1250.73110,943
12/2/201351.4052.0549.7050.21215,336
11/29/201351.5352.0451.5051.8832,126
11/27/201351.3751.8750.5651.48146,092
11/26/201350.9351.5050.4151.36136,093
11/25/201350.7251.1950.4250.84115,510
11/22/201350.1450.9749.9050.74143,711
Trading Center