$44.14 +0.38 (%) Genesis Energy Lp - NYSE

Aug. 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
8/28/201543.7045.5942.6144.14451,114
8/27/201542.4044.0141.6343.76454,587
8/26/201540.8641.9040.3141.65590,718
8/25/201541.0842.2740.4240.42382,951
8/24/201534.2536.7027.4040.20619,676
8/21/201542.2742.7040.7242.05578,497
8/20/201543.3344.6042.3842.57404,747
8/19/201544.4244.9042.4543.56519,137
8/18/201544.1044.5343.3444.39411,184
8/17/201543.3044.8843.3043.99534,697
8/14/201543.2043.7342.8843.33164,797
8/13/201543.2343.7542.2042.73311,157
8/12/201541.8543.5841.5043.56520,385
8/11/201541.2542.1340.1441.97317,024
8/10/201539.6842.0839.5841.66410,936
8/7/201540.0040.7039.2539.80354,547
8/6/201541.1941.4138.1340.00796,119
8/5/201542.9243.6340.8441.11752,584
8/4/201543.3944.1842.7242.88328,346
8/3/201544.0744.6742.6143.37389,541
7/31/201544.4645.0443.6244.39363,571
7/30/201545.0045.1043.8444.80315,426
7/29/201545.3445.3443.8645.04442,739
7/28/201545.7746.0644.8545.71806,937
7/27/201543.9445.7243.4445.47640,218
7/24/201544.1444.9443.6644.59495,103
7/23/201543.4544.6343.4544.05561,833
7/22/201544.0344.6843.3743.72854,625
7/21/201544.7945.1744.1344.52979,809
7/20/201544.4845.5443.7544.941,652,667
7/17/201543.5445.0343.0044.508,651,037
7/16/201545.4645.4643.4043.772,382,461
7/15/201547.7847.8446.4146.49194,453
7/14/201547.1648.1546.5447.88624,431
7/13/201545.1447.2945.1447.01434,713
7/10/201545.0745.6144.5645.30218,812
7/9/201544.3445.0544.1744.50467,811
7/8/201545.2045.7543.7344.04264,928
7/7/201543.8646.0043.7645.53457,159
7/6/201544.4944.4943.6943.87252,574
7/2/201544.2344.9443.7444.60249,641
7/1/201543.6944.5443.4444.06328,724
6/30/201544.0944.6743.4443.89416,226
6/29/201543.5044.8043.5043.83433,254
6/26/201544.6744.8543.4543.76245,208
6/25/201545.3045.8644.7344.79486,520
6/24/201545.0145.5944.5145.42231,069
6/23/201545.4146.0545.0245.17338,945
6/22/201545.5346.4244.6845.70402,788
6/19/201547.2747.2744.4045.20993,330
6/18/201548.0848.9846.7647.04325,708
6/17/201548.3249.5847.8048.12183,274
6/16/201548.1448.5147.5948.40175,430
6/15/201547.3548.7247.0448.23278,328
6/12/201547.1547.7746.3147.52174,901
6/11/201546.3047.5646.2147.22168,327
6/10/201547.7147.9646.3546.44210,184
6/9/201547.7148.2847.3547.35139,169
6/8/201547.0147.7846.6247.51258,272
6/5/201546.7547.1246.2046.96153,350
6/4/201548.1348.9146.7046.70272,630
6/3/201549.7249.7348.1848.25224,999
6/2/201548.3849.8847.8549.79332,671
6/1/201548.6349.1748.4848.55187,524
5/29/201548.7549.3548.2448.63263,826
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!