$33.89 +0.41 (%) Genesis Energy Lp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

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
12/7/201633.4534.1033.3733.89177,235
12/6/201633.3033.7333.0533.48185,163
12/5/201633.7934.0033.2433.40444,471
12/2/201633.8934.7933.5633.59679,289
12/1/201635.2135.2933.7133.93365,196
11/30/201634.4335.6634.3534.94582,508
11/29/201633.2634.1733.0133.39960,274
11/28/201634.2834.7133.5933.70439,848
11/25/201634.5134.6134.0134.28129,893
11/23/201634.2534.7934.1034.51212,837
11/22/201634.5834.7333.9834.42314,046
11/21/201634.5634.9234.1234.44308,164
11/18/201633.9634.3933.5634.12288,559
11/17/201634.0334.0833.2233.84373,551
11/16/201634.2434.4933.1733.35455,020
11/15/201634.1334.6533.9834.43593,060
11/14/201633.3434.0133.3233.89672,067
11/11/201633.3533.5232.5033.43496,505
11/10/201633.5334.6433.5233.63367,160
11/9/201632.5533.7332.3333.44311,747
11/8/201632.7433.0432.4732.70370,352
11/7/201633.0433.6232.4932.81537,013
11/4/201632.8033.3831.8032.681,368,236
11/3/201632.9534.0632.9533.79619,245
11/2/201633.1334.1632.6034.01926,422
11/1/201634.7535.3033.5533.56654,056
10/31/201635.9435.9834.8334.93349,994
10/28/201635.4036.4035.3235.94325,124
10/27/201635.9136.2535.5435.56184,760
10/26/201636.2936.3035.6635.90461,932
10/25/201637.0337.1736.5037.10275,140
10/24/201637.2137.6437.0137.30295,352
10/21/201637.0937.4836.8437.20292,598
10/20/201637.0237.4136.7037.16201,268
10/19/201637.0837.4736.8637.31309,727
10/18/201636.6336.9636.4036.86175,497
10/17/201636.0136.4735.9136.46204,728
10/14/201636.0636.4635.5136.12222,324
10/13/201635.5436.0735.2135.81483,134
10/12/201636.2736.3435.5935.74246,545
10/11/201636.6736.6835.6736.50280,168
10/10/201636.3437.0336.3436.80237,277
10/7/201636.0036.5035.7935.99265,916
10/6/201636.6837.0536.0636.25303,428
10/5/201637.6837.8736.0136.63950,557
10/4/201637.1837.4736.8737.12274,330
10/3/201637.8438.3637.1337.20496,180
9/30/201637.4338.0337.1337.97652,418
9/29/201637.0037.5036.6537.21556,605
9/28/201635.9037.2335.8536.81441,436
9/27/201635.1636.1034.8835.90319,966
9/26/201635.7735.9535.4035.49351,907
9/23/201635.3335.9635.2235.64291,349
9/22/201635.2035.5234.7635.45273,513
9/21/201634.2134.7033.9834.61376,252
9/20/201634.3534.8333.9134.00437,123
9/19/201634.2034.5933.9634.26551,384
9/16/201633.2534.2233.0333.811,145,694
9/15/201633.5634.3033.5133.86502,836
9/14/201633.8834.5033.3233.66646,544
9/13/201634.4735.0833.6333.901,125,066
9/12/201635.1035.6134.6835.11522,123
9/9/201636.6536.7935.2435.33506,112
9/8/201637.0037.2836.6736.98581,856
9/7/201636.4336.9636.4236.69399,723
9/6/201636.4836.8135.8736.28324,629
9/2/201635.8136.4235.6236.37387,447
9/1/201635.5535.6834.8835.65302,408
8/31/201636.1436.1435.2035.79645,264
8/30/201636.7236.7235.8735.95413,923
8/29/201636.5137.0536.2536.56440,646
8/26/201636.2637.0036.2636.57333,317
8/25/201636.0636.5035.8336.28328,583
8/24/201636.1536.5035.7236.13255,526
8/23/201635.9736.5835.1836.47559,420
8/22/201636.4736.5435.8836.10202,509
8/19/201636.9936.9936.4236.58264,575
8/18/201636.4337.0436.3336.99293,225
8/17/201636.6336.8136.0636.29412,075
8/16/201636.5237.4236.5236.60318,324
8/15/201636.5536.8236.1836.63350,817
8/12/201636.0337.1435.8936.11464,774
8/11/201635.9036.2335.5335.82230,416
8/10/201635.6735.9035.0935.57339,115
8/9/201635.2335.6935.1435.67337,331
8/8/201634.9336.0034.9335.23555,771
8/5/201634.9035.7034.6434.78676,484
8/4/201635.2935.6034.0734.91834,424
8/3/201636.5136.6335.4735.55635,133
8/2/201636.2536.5835.0135.96978,938
8/1/201636.0036.3935.4936.01573,510
7/29/201635.5536.5535.3136.38633,409
7/28/201635.9536.2735.5036.00489,088
7/27/201636.5037.0035.8835.92674,037
7/26/201637.6237.9837.1237.17705,150
7/25/201637.8338.1437.5137.58920,277
7/22/201637.7637.8937.3537.877,940,007
7/21/201640.7940.8339.3939.90734,365
7/20/201640.4440.9039.7040.901,395,907
7/19/201639.8740.4939.7040.44725,109
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center