$37.63 +0.01 (%) Genesis Energy Lp - New York Stock Exchange, Inc.

May. 24, 2016 | 11:23 AM

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
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
3/1/201625.9325.9324.9425.05952,723
2/29/201624.2926.2024.0525.61796,395
2/26/201624.2325.0023.8423.97541,564
2/25/201623.4123.9222.8723.74517,587
2/24/201622.1923.7521.8223.62684,295
2/23/201624.5724.6022.7522.94609,931
2/22/201624.9025.6624.4624.83744,789
2/19/201624.1024.5023.7424.28824,201
2/18/201625.0025.9924.3024.871,182,364
2/17/201623.6824.6223.3524.071,072,437
2/16/201621.9723.3721.9723.121,996,154
2/12/201620.9321.8720.0421.561,589,370
2/11/201621.2821.9619.5520.431,116,035
2/10/201622.3523.2621.4222.03639,246
2/9/201622.7423.5921.0922.101,342,067
2/8/201626.6826.6823.5023.75933,298
2/5/201627.4528.4026.9227.39638,693
2/4/201627.2028.1726.9327.90532,052
2/3/201627.5427.7325.7726.95745,338
2/2/201627.5928.1327.0027.32787,475
2/1/201627.7728.5927.4028.25628,829
1/29/201628.4729.0828.1428.42480,521
1/28/201629.1029.6127.5828.02592,043
1/27/201628.1828.8427.3027.88674,704
1/26/201628.0729.6326.9029.50841,801
1/25/201624.9929.4824.9927.611,132,100
1/22/201626.9129.2726.8928.37822,024
1/21/201624.3526.9923.8425.99688,815
1/20/201625.6425.7922.7124.221,468,254
1/19/201628.1729.3926.4526.741,287,079
1/15/201627.4928.5127.0128.091,092,568
1/14/201629.2430.7828.8230.30698,246
1/13/201630.8531.6229.0229.24791,893
1/12/201631.5031.7027.8330.15813,504
1/11/201632.1832.7029.6130.33726,364
1/8/201633.0033.5332.1432.42505,947
1/7/201634.4934.7532.1732.52816,260
1/6/201636.1236.2734.3934.99417,939
1/5/201636.8137.1135.6737.03360,124
1/4/201636.8137.3535.7037.19607,429
12/31/201534.7336.9534.5636.74505,980
12/30/201534.3535.4134.0734.71475,709
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center