Genesis Energy, L.P. Historical Stock Prices

GEL 
$46.89
*  
1.18
2.45%
Get GEL Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading GEL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    GEL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.03  48.28  46.30  46.89 271,684
05/06/2015 48.23 48.28 46.3 46.89 271,684
05/05/2015 47.94 48.26 47.451 48.07 229,915
05/04/2015 48.41 48.64 47.49 47.63 211,240
05/01/2015 49.19 49.79 47.55 48.48 467,971
04/30/2015 48.37 49.77 48.19 49.71 341,423
04/29/2015 48.97 50 48.58 49.45 1,695,940
04/28/2015 48.29 49.64 48.0375 49.64 422,711
04/27/2015 47.92 48.86 47.72 48.28 385,020
04/24/2015 47.35 47.98 47.26 47.71 300,793
04/23/2015 47.51 48.19 47.3 47.48 294,685
04/22/2015 48.45 48.85 47.35 47.6 382,985
04/21/2015 48.83 49.1 48.11 48.5 319,542
04/20/2015 48.25 49.14 48.18 48.65 349,723
04/17/2015 47.5 48.45 47.32 48.32 650,669
04/16/2015 47.04 47.85 46.5 47.56 264,154
04/15/2015 46.85 47.55 46.2601 47.29 744,335
04/14/2015 45.81 47.19 45 46.79 642,758
04/13/2015 45.9 46.09 45.14 45.88 350,862
04/10/2015 45.65 46.08 45.39 45.84 400,258
04/09/2015 45 45.69 44.4 45.65 442,568
04/08/2015 44.84 45.28 44.27 44.82 498,274
04/07/2015 44.11 45.04 44.09 44.77 3,838,417
04/06/2015 46.1 47.17 46.1 46.95 198,459
04/02/2015 46.38 47.09 45.83 46.08 156,021
04/01/2015 47.19 47.94 46.32 46.47 156,803
03/31/2015 46.38 47.9999 45.97 47 327,509
03/30/2015 46.28 47.0099 45.76 46.51 181,645
03/27/2015 46.28 47.44 46.0401 46.2 226,298
03/26/2015 46.7 47.22 46.25 46.35 147,888
03/25/2015 46.5 47.02 46.12 46.5 223,789
03/24/2015 45 46.39 45 46.26 233,378
03/23/2015 43.87 45.22 43.66 45.06 142,631
03/20/2015 44.21 44.49 43.34 43.97 290,835
03/19/2015 43.95 44.5375 43.18 43.85 162,298
03/18/2015 43.41 44.98 42.5201 44.37 279,896
03/17/2015 42.99 43.83 42.55 43.52 213,291
03/16/2015 43.47 44.03 42.76 43.14 262,513
03/13/2015 42.86 43.76 42.5 43.72 215,843
03/12/2015 43.92 44.51 42.8 42.94 227,485
03/11/2015 44.25 44.74 43.532 43.85 351,315
03/10/2015 42.8 44.97 42.71 44.25 468,827
03/09/2015 44.29 44.99 43.67 43.86 392,116
03/06/2015 45.5 46.0338 43.94 44.25 240,238
03/05/2015 45.7 46.18 45.34 45.89 331,118
03/04/2015 45.34 46.46 44.61 45.75 485,260
03/03/2015 45.32 45.77 45.0446 45.41 345,222
03/02/2015 45.98 46.87 45.42 45.42 318,975
02/27/2015 45.18 46.13 44.63 46 365,784
02/26/2015 44.78 45.89 44.01 45.14 286,221
02/25/2015 44.81 46.2 44.78 45 282,682
02/24/2015 46.54 46.63 44.8 44.93 413,676
02/23/2015 47.63 48.11 46 46.41 369,306
02/20/2015 47.5 48.66 47.08 47.77 403,756
02/19/2015 45.03 47.5 44.89 47.32 298,218
02/18/2015 45.82 47.23 45.64 46.8 221,499
02/17/2015 45.8 46.35 44.746 46 171,883
02/13/2015 45.34 46.24 44.48 45.84 362,630
02/12/2015 43.55 45.15 43.41 44.87 283,445
02/11/2015 43.39 44.54 43.12 43.2 189,605
02/10/2015 43.94 44.4499 43.07 43.65 167,611
02/09/2015 44.54 44.97 43.2 43.85 201,143
02/06/2015 45.37 45.37 43.34 44.51 243,428
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?