$37.97 +0.76 (%) Genesis Energy Lp - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/18/201640.4540.7939.7340.10588,570
7/15/201640.5940.8039.8140.26691,604
7/14/201639.5940.7539.4740.471,032,541
7/13/201639.5039.5038.5039.25390,434
7/12/201639.1640.2439.1639.50404,444
7/11/201639.4239.5038.4538.72398,154
7/8/201638.2539.2138.1339.21269,389
7/7/201638.2739.1637.6137.85285,214
7/6/201638.0138.3937.5737.93498,591
7/5/201637.7738.5337.2638.43323,388
7/1/201638.8540.3038.3238.64587,557
6/30/201638.1938.4037.2838.37425,178
6/29/201638.1639.0537.9338.01354,461
6/28/201636.7737.7036.0037.69390,461
6/27/201637.0037.1335.1135.85543,105
6/24/201636.9438.5036.7537.20717,468
6/23/201637.9238.4137.3738.41414,767
6/22/201637.4838.3136.7437.54532,949
6/21/201636.7537.6736.4837.23398,695
6/20/201637.9438.4136.8536.86616,664
6/17/201638.1538.6236.8337.221,369,530
6/16/201637.0037.8636.5237.62474,209
6/15/201637.1337.8136.6637.56351,242
6/14/201637.0437.3036.1237.20649,056
6/13/201637.9238.0736.8637.27659,172
6/10/201638.9739.1638.0038.22454,089
6/9/201639.0939.6938.8439.18704,019
6/8/201640.0240.2739.2539.49800,465
6/7/201639.7840.2439.4439.64507,867
6/6/201640.2540.3538.9839.46407,616
6/3/201639.8740.0038.7139.45461,073
6/2/201638.4340.0037.7940.00614,862
6/1/201637.2538.9337.1338.87530,639
5/31/201637.9638.5337.2837.67620,578
5/27/201637.8538.2837.2937.88429,730
5/26/201638.5738.7837.8638.12335,692
5/25/201637.5038.5637.5038.22271,957
5/24/201637.8338.0037.0237.20448,368
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center