$36.56 0.00 (%) Genesis Energy Lp - New York Stock Exchange, Inc.

Aug. 29, 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
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
5/10/201632.3232.8631.8232.85645,805
5/9/201631.2332.0230.5731.93851,906
5/6/201631.2131.9930.8931.46349,325
5/5/201631.3331.9831.0531.29674,377
5/4/201630.8731.9230.0130.88745,456
5/3/201631.3231.5330.5630.94850,211
5/2/201632.4632.4631.3932.00597,034
4/29/201632.5233.5132.1832.42652,465
4/28/201632.8033.6332.3432.61506,751
4/27/201632.8433.5232.7133.011,014,141
4/26/201633.6233.6232.7033.40691,496
4/25/201634.1534.2332.9633.33628,490
4/22/201633.9434.8133.5433.90589,198
4/21/201634.6634.9433.7033.87438,168
4/20/201633.4036.0133.4034.58982,154
4/19/201632.1833.6632.1733.54538,734
4/18/201630.0831.9529.9631.89324,868
4/15/201631.3131.8730.6030.68279,198
4/14/201632.0832.2131.4231.58373,100
4/13/201631.6132.0330.7831.91268,486
4/12/201630.0731.7829.9931.53316,761
4/11/201630.1630.7729.9230.05329,462
4/8/201630.1530.8529.8129.96418,235
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center