Genesis Energy, L.P. Historical Stock Prices

GEL 
$45.71
*  
0.24
0.53%
Get GEL Alerts
*Delayed - data as of Jul. 28, 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 28-APR-2015 TO 28-JUL-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  45.51  46.06  44.85  45.71 806,935
07/28/2015 45.77 46.06 44.85 45.71 806,937
07/27/2015 43.94 45.72 43.44 45.47 640,218
07/24/2015 44.14 44.94 43.66 44.59 495,103
07/23/2015 43.45 44.63 43.45 44.05 561,833
07/22/2015 44.03 44.68 43.37 43.72 854,625
07/21/2015 44.79 45.17 44.13 44.52 979,809
07/20/2015 44.48 45.54 43.75 44.94 1,652,667
07/17/2015 43.54 45.025 43 44.5 8,651,037
07/16/2015 45.46 45.46 43.4 43.77 2,379,361
07/15/2015 47.78 47.84 46.41 46.49 194,453
07/14/2015 47.16 48.15 46.54 47.88 624,431
07/13/2015 45.14 47.29 45.14 47.01 434,713
07/10/2015 45.07 45.61 44.562 45.3 218,812
07/09/2015 44.34 45.05 44.17 44.5 467,811
07/08/2015 45.2 45.75 43.73 44.04 264,928
07/07/2015 43.86 46 43.7601 45.53 457,159
07/06/2015 44.49 44.49 43.6912 43.87 252,574
07/02/2015 44.23 44.94 43.74 44.6 242,880
07/01/2015 43.69 44.54 43.44 44.06 328,724
06/30/2015 44.09 44.67 43.44 43.89 416,226
06/29/2015 43.5 44.8 43.5 43.83 433,254
06/26/2015 44.67 44.85 43.45 43.76 245,208
06/25/2015 45.3 45.86 44.73 44.79 486,520
06/24/2015 45.01 45.589 44.51 45.42 231,069
06/23/2015 45.41 46.05 45.015 45.17 338,945
06/22/2015 45.53 46.42 44.68 45.7 402,788
06/19/2015 47.27 47.27 44.4 45.2 993,330
06/18/2015 48.08 48.9799 46.755 47.04 325,708
06/17/2015 48.32 49.58 47.8 48.12 183,274
06/16/2015 48.14 48.51 47.5885 48.4 175,430
06/15/2015 47.35 48.72 47.0401 48.23 278,328
06/12/2015 47.15 47.77 46.31 47.52 174,901
06/11/2015 46.3 47.56 46.21 47.22 168,327
06/10/2015 47.71 47.9644 46.35 46.44 210,184
06/09/2015 47.71 48.28 47.35 47.35 139,069
06/08/2015 47.01 47.78 46.62 47.51 258,272
06/05/2015 46.75 47.12 46.2 46.96 153,350
06/04/2015 48.13 48.905 46.7 46.7 272,630
06/03/2015 49.72 49.73 48.18 48.25 224,999
06/02/2015 48.38 49.88 47.85 49.79 332,671
06/01/2015 48.63 49.17 48.4801 48.55 187,524
05/29/2015 48.75 49.35 48.235 48.63 263,826
05/28/2015 49.9 50.03 48.5527 48.75 136,092
05/27/2015 48.58 50.04 48.58 49.93 253,177
05/26/2015 48.52 48.72 47.86 48.49 106,656
05/22/2015 47.96 48.89 47.95 48.52 156,575
05/21/2015 47.4 48.37 47.04 48.37 146,180
05/20/2015 47.66 47.66 47.04 47.33 124,294
05/19/2015 47.82 47.966 47.02 47.67 170,887
05/18/2015 47.93 48.54 47.5901 48.03 312,386
05/15/2015 47.38 47.88 46.8501 47.78 219,438
05/14/2015 46.69 47.64 46.66 47.28 254,838
05/13/2015 46.94 47.64 45.75 46.83 185,547
05/12/2015 46.22 46.97 45.5 46.6 177,952
05/11/2015 46.17 46.83 45.73 46.15 189,340
05/08/2015 46.35 46.98 45.7927 46.33 150,919
05/07/2015 46.63 47.06 45.32 46 307,270
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
*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?