Genesis Energy, L.P. Common Units Historical Stock Prices

GEL 
$36.2375
*  
0.3875
1.08%
Get GEL Alerts
*Delayed - data as of Jun. 28, 2016 10:45 ET  -  Find a broker to begin trading GEL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    GEL Real Time
 
 
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 27-MAR-2016 TO 27-JUN-2016

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.
10:45 36.93 37.26 36.13 36.2375 96,322
06/27/2016 37 37.13 35.107 35.85 543,105
06/24/2016 36.94 38.495 36.75 37.2 717,468
06/23/2016 37.92 38.41 37.37 38.41 414,767
06/22/2016 37.48 38.31 36.74 37.54 532,949
06/21/2016 36.75 37.67 36.48 37.23 398,695
06/20/2016 37.94 38.41 36.85 36.86 616,664
06/17/2016 38.15 38.62 36.825 37.22 1,369,530
06/16/2016 37 37.86 36.52 37.62 474,209
06/15/2016 37.13 37.81 36.66 37.56 351,242
06/14/2016 37.04 37.3 36.1201 37.2 649,056
06/13/2016 37.92 38.07 36.8601 37.27 659,172
06/10/2016 38.97 39.16 38 38.22 454,089
06/09/2016 39.09 39.69 38.84 39.18 704,019
06/08/2016 40.02 40.27 39.25 39.49 800,465
06/07/2016 39.78 40.24 39.4385 39.64 507,867
06/06/2016 40.25 40.35 38.98 39.46 407,616
06/03/2016 39.87 40 38.705 39.45 461,073
06/02/2016 38.43 40 37.7943 40 614,862
06/01/2016 37.25 38.93 37.13 38.87 530,639
05/31/2016 37.96 38.53 37.28 37.67 620,578
05/27/2016 37.85 38.28 37.29 37.88 429,730
05/26/2016 38.57 38.78 37.86 38.12 335,692
05/25/2016 37.5 38.56 37.5 38.22 271,957
05/24/2016 37.83 38 37.02 37.2 448,368
05/23/2016 38 38.24 37.2 37.62 323,527
05/20/2016 37.61 38.47 37.24 38.22 748,689
05/19/2016 36.43 37.91 35.84 37.4 849,827
05/18/2016 36.5 36.98 35.66 36.61 900,212
05/17/2016 35.37 36.5699 35.33 36.39 716,703
05/16/2016 35.2 35.77 34.92 35.53 762,594
05/13/2016 34.31 35.12 34.2592 34.68 470,668
05/12/2016 34.58 34.93 33.91 34.48 447,626
05/11/2016 32.57 34.26 32.255 34 819,708
05/10/2016 32.32 32.86 31.82 32.85 645,805
05/09/2016 31.23 32.02 30.57 31.93 851,606
05/06/2016 31.21 31.985 30.89 31.46 349,325
05/05/2016 31.33 31.98 31.05 31.29 674,377
05/04/2016 30.87 31.9199 30.01 30.88 745,456
05/03/2016 31.32 31.53 30.56 30.94 850,211
05/02/2016 32.46 32.46 31.385 32 597,034
04/29/2016 32.52 33.51 32.18 32.42 652,465
04/28/2016 32.8 33.63 32.34 32.61 506,751
04/27/2016 32.84 33.52 32.71 33.01 1,014,141
04/26/2016 33.62 33.62 32.7 33.4 691,296
04/25/2016 34.15 34.225 32.96 33.33 628,490
04/22/2016 33.94 34.81 33.54 33.9 589,198
04/21/2016 34.66 34.9399 33.7 33.87 438,168
04/20/2016 33.4 36.01 33.4 34.58 982,154
04/19/2016 32.18 33.66 32.1735 33.54 538,704
04/18/2016 30.08 31.95 29.963 31.89 324,868
04/15/2016 31.31 31.87 30.6 30.68 279,198
04/14/2016 32.08 32.2073 31.42 31.58 373,100
04/13/2016 31.61 32.03 30.78 31.91 268,486
04/12/2016 30.07 31.784 29.99 31.53 316,761
04/11/2016 30.16 30.7699 29.92 30.05 329,462
04/08/2016 30.15 30.85 29.81 29.96 418,235
04/07/2016 29.68 30.36 29.19 29.47 444,155
04/06/2016 29.81 30.2685 29.3 29.93 328,946
04/05/2016 29.75 30.05 29.32 29.44 584,030
04/04/2016 30.71 31.15 29.77 30.11 821,431
04/01/2016 30.92 31.6 30.18 30.72 358,620
03/31/2016 30.66 31.87 30.44 31.79 350,491
03/30/2016 30.98 31.78 30.55 30.75 516,580
03/29/2016 29.71 30.55 29.22 30.31 341,571
03/28/2016 30.03 30.53 29.38 30.25 698,829
*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?