Genesis Energy Lp $55.40

up +1.73


29/7/2014 04:01 PM  |  NYSE : GEL  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEL historical data

Date Open High Low Close Volume
7/29/201453.8155.5853.8155.40217,527
7/28/201454.5054.7253.3453.67259,579
7/25/201455.3655.9954.4054.45188,472
7/24/201456.4656.8855.4055.53181,534
7/23/201455.4956.5455.4656.37156,049
7/22/201454.9755.7654.5955.32134,736
7/21/201455.5256.0054.6354.76207,358
7/18/201455.1656.5454.8955.77180,617
7/17/201455.3755.5354.6555.28148,305
7/16/201455.0655.6454.8055.35153,952
7/15/201454.5555.2154.2854.80117,967
7/14/201454.5754.7754.4054.68130,302
7/11/201454.0054.9053.6954.57215,772
7/10/201454.0854.6153.7554.19215,047
7/9/201454.2655.7853.8854.46353,839
7/8/201454.5154.9953.5354.35232,677
7/7/201455.1055.7954.2054.69209,829
7/3/201456.2556.2554.8655.10200,199
7/2/201456.2756.8656.0756.25134,014
7/1/201456.0656.6955.6356.39267,833
6/30/201455.1156.0554.5956.04221,254
6/27/201454.4855.4454.4455.25307,671
6/26/201453.0854.6052.6054.34304,055
6/25/201454.8354.9452.9453.08581,490
6/24/201454.4255.4854.3354.88356,446
6/23/201453.7555.1753.7554.40311,682
6/20/201453.7754.5453.3353.871,152,123
6/19/201453.8154.0253.2154.00650,795
6/18/201455.9756.5053.9654.04579,197
6/17/201455.8956.5855.6955.70257,558
6/16/201455.4556.4255.3156.30230,307
6/13/201455.9355.9355.3655.70348,489
6/12/201455.9356.3155.7056.22113,629
6/11/201455.6256.3255.2855.99184,218
6/10/201456.7457.2655.9656.03229,796
6/9/201456.9057.4256.6156.95128,483
6/6/201456.9357.4556.4257.07136,572
6/5/201457.2357.4756.6257.08112,338
6/4/201456.8957.4056.8957.30138,652
6/3/201457.0357.3556.7557.12111,175
6/2/201457.0057.4256.6657.03176,996
5/30/201455.4057.3254.9957.00295,252
5/29/201454.5655.4254.4355.39426,553
5/28/201454.3555.1354.3554.78139,593
5/27/201454.3354.5053.6854.50134,279
5/23/201454.4054.9753.9954.3393,872
5/22/201454.3054.8354.2054.50128,244
5/21/201454.0454.6453.9254.34164,978
5/20/201454.3354.4853.5954.15136,095
5/19/201454.7255.4553.8654.09171,553
5/16/201454.9855.4154.6054.99389,134
5/15/201454.3655.1753.5054.87161,293
5/14/201454.5955.5154.0954.26198,976
5/13/201455.5456.4054.7854.87186,203
5/12/201455.1756.0554.6755.75163,296
5/9/201455.2655.4554.5954.94143,782
5/8/201456.1856.2054.5055.25311,742
5/7/201456.3356.5755.5956.00193,790
5/6/201456.1956.8556.1856.52201,294
5/5/201456.3356.8456.2356.66305,485
5/2/201456.2357.1756.2356.74196,806
5/1/201455.1956.6054.9756.45229,019
4/30/201455.0755.6354.3955.42158,636
4/29/201454.0755.3253.8455.14160,059
4/28/201454.7655.7054.2054.70196,222
4/25/201454.9355.4854.5554.8592,219
4/24/201456.2556.2554.9555.31121,229
4/23/201456.2456.3655.7156.0577,095
4/22/201456.5356.9455.8056.04168,515
4/21/201455.2856.5054.7856.48176,362
4/17/201455.4955.8455.1855.2678,913
4/16/201455.1855.8254.4855.37122,385
4/15/201454.6255.0954.1054.8295,359
4/14/201454.4355.4653.9854.51118,770
4/11/201453.9555.2453.7654.27279,863
4/10/201454.3155.1253.9054.0582,256
4/9/201454.1654.6753.3454.4091,930
4/8/201453.5554.2553.5054.01118,177
4/7/201453.6254.2853.3053.53189,392
4/4/201455.1455.2753.9153.99164,130
4/3/201454.8455.2554.4355.02205,577
4/2/201455.2355.6154.4855.03209,284
4/1/201454.3455.7254.0855.54281,079
3/31/201453.3654.2052.7354.20191,555
3/28/201452.5753.8252.5753.33217,706
3/27/201452.5553.5052.4153.47194,679
3/26/201452.9653.2352.5352.68134,336
3/25/201454.3054.3352.7753.00185,790
3/24/201453.1254.2152.4154.06233,640
3/21/201453.9354.0452.8652.86896,721
3/20/201453.1854.1152.9153.93202,868
3/19/201455.1755.3053.1953.46273,347
3/18/201455.4855.9554.8055.37144,123
3/17/201455.3555.6154.7955.34257,878
3/14/201454.1255.5253.7055.35146,555
3/13/201455.2055.2053.8954.01106,191
3/12/201454.3355.1353.1055.02105,712
3/11/201454.8455.2754.2354.46121,223
3/10/201456.1156.2354.8454.90105,119
3/7/201455.9656.2455.3956.14109,146
Trading Center