Genesis Energy, L.P. Historical Stock Prices

GEL 
$53.58
*  
0.67
1.24%
Get GEL Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading GEL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  53.61  54.01  52.93  53.58 156,728
09/15/2014 53.98 54.01 52.93 53.58 156,728
09/12/2014 55.09 55.51 53.59 54.25 269,979
09/11/2014 55.35 55.78 54.69 55.39 214,534
09/10/2014 55.9 56.205 55.12 55.75 132,819
09/09/2014 55.86 56.3 55.8288 56.1 183,376
09/08/2014 55.77 56.32 55.49 56.16 160,577
09/05/2014 55.64 56.04 55.3 55.96 65,318
09/04/2014 55.48 55.88 55.23 55.47 129,964
09/03/2014 55.66 55.82 55.0001 55.31 123,255
09/02/2014 55.62 55.85 55.35 55.56 127,076
08/29/2014 55.63 55.8 55.01 55.7 87,938
08/28/2014 55.15 55.78 55.001 55.42 65,415
08/27/2014 55.46 55.75 55.0101 55.15 80,321
08/26/2014 55.25 55.82 54.8925 55.46 139,515
08/25/2014 54.38 55.29 53.82 55.25 158,575
08/22/2014 54.07 54.52 53.61 54.09 114,915
08/21/2014 54.43 54.5 53 54.25 246,306
08/20/2014 54.33 54.485 53.71 54.28 237,401
08/19/2014 54.6 54.7845 53.86 54.21 211,384
08/18/2014 54.96 55.48 54.11 54.54 222,088
08/15/2014 55.24 55.49 54.2 54.98 208,023
08/14/2014 54.98 55.444 54.545 54.86 258,637
08/13/2014 54.02 55.64 53.841 54.7 371,823
08/12/2014 53.58 54.0884 53.34 53.74 156,530
08/11/2014 52.53 54.16 52.53 53.76 261,162
08/08/2014 52.11 52.48 52.02 52.22 147,242
08/07/2014 52.51 53.06 51.9 52.09 148,524
08/06/2014 52.4 53.31 51.78 52.52 160,342
08/05/2014 53.06 53.54 51.97 52.65 214,499
08/04/2014 51.35 53.29 50.9801 53.25 222,955
08/01/2014 51.75 52.15 50.38 51.34 491,581
07/31/2014 53.66 53.996 51.95 52.49 360,948
07/30/2014 54.9 55.19 53.38 54.21 250,022
07/29/2014 53.81 55.58 53.81 55.4 217,527
07/28/2014 54.5 54.718 53.341 53.67 259,205
07/25/2014 55.36 55.99 54.4 54.45 188,472
07/24/2014 56.46 56.88 55.4 55.53 181,534
07/23/2014 55.49 56.54 55.46 56.37 156,049
07/22/2014 54.97 55.76 54.59 55.32 134,736
07/21/2014 55.52 56 54.63 54.76 207,203
07/18/2014 55.16 56.5399 54.89 55.77 180,617
07/17/2014 55.37 55.53 54.65 55.28 148,305
07/16/2014 55.06 55.64 54.8 55.35 153,952
07/15/2014 54.55 55.21 54.28 54.8 117,967
07/14/2014 54.57 54.77 54.4 54.68 130,302
07/11/2014 54 54.9 53.69 54.57 215,772
07/10/2014 54.08 54.61 53.75 54.19 215,047
07/09/2014 54.26 55.78 53.8755 54.46 352,938
07/08/2014 54.51 54.985 53.53 54.35 232,677
07/07/2014 55.1 55.79 54.2 54.69 209,829
07/03/2014 56.25 56.25 54.86 55.1 200,199
07/02/2014 56.27 56.86 56.07 56.25 134,014
07/01/2014 56.06 56.69 55.63 56.39 267,833
06/30/2014 55.11 56.05 54.59 56.04 221,254
06/27/2014 54.48 55.44 54.44 55.25 307,671
06/26/2014 53.08 54.6 52.601 54.34 304,055
06/25/2014 54.83 54.94 52.94 53.08 581,490
06/24/2014 54.42 55.4825 54.33 54.88 356,446
06/23/2014 53.75 55.17 53.75 54.4 311,175
06/20/2014 53.77 54.54 53.33 53.87 1,152,123
06/19/2014 53.81 54.02 53.21 54 650,795
06/18/2014 55.97 56.5 53.96 54.04 579,197
06/17/2014 55.89 56.58 55.69 55.7 257,558
06/16/2014 55.45 56.42 55.31 56.3 230,307
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?