$45.89 0.00 (%) Genesis Energy Lp - NYSE

Mar. 5, 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
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
1/2/201542.5044.7642.5044.76393,808
12/31/201442.9943.8642.3742.42401,213
12/30/201443.8845.0642.8943.41299,559
12/29/201443.3344.2043.2043.89317,564
12/26/201443.3343.6042.6943.37211,845
12/24/201443.6944.1243.1243.39152,179
12/23/201444.5244.6943.4744.04402,941
12/22/201444.5145.2143.5944.37692,154
12/19/201443.9745.5042.6445.26976,107
12/18/201444.1245.1041.7943.79507,297
12/17/201440.6543.4440.6142.66556,326
12/16/201437.8840.8136.6140.52830,839
12/15/201438.2839.0037.3937.92596,176
12/12/201436.5238.2035.7638.11646,173
12/11/201436.0037.8436.0036.90870,620
12/10/201438.1338.5834.5736.231,342,032
12/9/201437.6738.9537.2438.48971,088
12/8/201439.5940.3036.8738.15908,214
12/5/201441.4141.6539.6340.07778,308
12/4/201441.8642.7941.2141.41607,473
12/3/201442.5843.2641.7142.00994,673
12/2/201441.4943.4541.4942.34824,460
12/1/201443.8244.4241.2741.681,169,586
11/28/201444.9645.0243.7544.03240,639
11/26/201446.2047.1845.8546.17336,661
11/25/201446.8446.9046.0646.23280,148
11/24/201447.7847.9146.3046.74550,700
11/21/201448.8049.1447.2147.952,163,573
11/20/201447.8148.5347.4548.11375,932
11/19/201447.8948.6947.4447.99324,611
11/18/201448.0048.5947.3148.20372,976
11/17/201447.8748.5846.9148.22378,410
11/14/201447.3348.2246.4647.96511,116
11/13/201448.1748.6946.8247.00357,933
11/12/201448.3948.7348.0148.32494,646
11/11/201449.5649.6848.1348.64241,485
11/10/201449.5149.9249.0649.41150,113
11/7/201449.0049.8448.7249.59126,775
11/6/201448.8749.0847.5748.94209,963
11/5/201449.0049.2148.1548.85177,849
11/4/201449.6049.8947.8148.94347,879
11/3/201448.2049.5748.0149.51414,833
10/31/201446.5048.2746.3147.98360,794
10/30/201446.7748.0545.3246.05567,186
10/29/201447.2947.3846.5246.89458,003
10/28/201448.4348.6847.2847.84845,313
10/27/201448.4149.0047.5048.48381,733
10/24/201449.4850.1148.6248.78208,878
10/23/201449.1949.9549.0349.41227,724
10/22/201449.9450.4748.9149.03277,854
10/21/201448.9950.2048.0549.68462,725
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center