$21.56 +1.13 (%) Genesis Energy Lp - NYSE

Feb. 12, 2016 | 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
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
12/29/201536.4736.7034.7235.23374,467
12/28/201535.3536.0434.4135.70569,621
12/24/201536.2936.9936.0636.10464,343
12/23/201535.4036.3134.5035.93596,771
12/22/201533.0735.5233.0434.82745,021
12/21/201531.8333.1930.7933.09955,717
12/18/201532.6133.0431.4532.131,253,228
12/17/201533.4933.9931.7632.36761,834
12/16/201531.9434.3531.1733.26759,228
12/15/201532.2233.0531.6932.02489,155
12/14/201532.6632.9031.1832.12725,685
12/11/201535.9035.9032.7332.92784,147
12/10/201536.7937.1234.4836.26866,147
12/9/201533.7037.1432.7036.971,051,423
12/8/201531.1534.2631.0833.55844,113
12/7/201534.1036.8932.1733.441,460,759
12/4/201536.3437.0634.3634.531,300,577
12/3/201538.7739.1635.9536.61929,029
12/2/201539.1039.3738.0238.71723,625
12/1/201539.2939.8138.6939.49338,575
11/30/201539.7840.3839.3039.35299,657
11/27/201539.8640.2738.9439.7388,934
11/25/201539.0940.2738.5839.76271,857
11/24/201538.6839.9838.4139.54476,751
11/23/201539.9440.0938.1838.73479,229
11/20/201539.4840.6239.1039.80533,407
11/19/201540.7340.7939.3739.43446,134
11/18/201540.6641.2639.8541.05355,741
11/17/201541.2441.6539.9640.49324,486
11/16/201539.8241.6539.8241.61329,909
11/13/201539.7839.9839.1239.50364,842
11/12/201539.6540.5639.1539.68440,895
11/11/201540.9041.3639.9640.63390,093
11/10/201540.7241.5940.4641.00355,916
11/9/201540.9441.8040.4541.06369,587
11/6/201541.5441.9640.4541.00383,931
11/5/201541.9742.6740.9541.75509,066
11/4/201542.9943.4341.6341.85440,176
11/3/201541.7044.0041.3242.91735,727
11/2/201539.8241.9439.7341.09366,014
10/30/201540.1941.6939.1840.31458,432
10/29/201539.7140.7439.3939.83231,545
10/28/201538.4140.2038.2739.87290,370
10/27/201539.2639.6738.5539.01428,279
10/26/201540.5940.7839.5139.60212,089
10/23/201541.0041.5140.1340.88257,886
10/22/201541.3041.9140.1740.85403,656
10/21/201541.7642.2441.0941.14218,890
10/20/201541.4542.3240.9841.90247,687
10/19/201541.6042.0540.6741.78348,630
10/16/201541.6442.3441.2542.00654,017
10/15/201538.5041.8538.2541.78966,514
10/14/201539.4340.2138.2838.69946,658
10/13/201539.8840.7438.6939.48741,512
10/12/201544.1244.1240.1440.191,109,377
10/9/201543.3044.3242.6644.13310,191
10/8/201543.6943.9242.5143.33323,741
10/7/201543.3144.2943.0043.66391,905
10/6/201543.2743.8442.1143.04463,310
10/5/201541.1743.4541.1743.25551,042
10/2/201538.9241.6838.3840.85642,637
10/1/201538.7940.4038.3739.93467,403
9/30/201535.9539.1935.6038.34598,216
9/29/201538.4239.2635.0235.49739,159
9/28/201539.0039.2437.2138.54483,659
9/25/201540.0940.7439.1939.34356,368
9/24/201539.5039.6937.8739.66607,945
9/23/201541.3942.1039.5039.80351,885
9/22/201542.1042.7540.4341.59494,354
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center