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

GEL 
$32.61
*  
0.40
1.21%
Get GEL Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading GEL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    GEL After Hours
 
 
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-JAN-2016 TO 27-APR-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.
16:00 33.15 33.63 32.34 32.61 505,090
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
03/24/2016 29.41 30.65 28.5 30.04 871,679
03/23/2016 31.59 31.61 29.96 29.97 821,876
03/22/2016 30.77 32.87 30.69 31.95 632,411
03/21/2016 32.54 32.96 31.28 31.45 857,043
03/18/2016 33.17 33.66 32.184 32.33 1,839,928
03/17/2016 30.67 32.81 30.67 32.77 1,608,038
03/16/2016 27.91 30.94 27.73 30.5 1,091,028
03/15/2016 27.58 27.68 26.635 27.68 454,021
03/14/2016 27.32 28.03 26.885 27.87 410,966
03/11/2016 27.12 28 27.12 27.7 853,157
03/10/2016 27 27.15 26.29 26.53 313,863
03/09/2016 26.66 27.4146 26.45 27 620,612
03/08/2016 27.34 27.34 25.77 26.16 707,263
03/07/2016 26.91 27.68 26.72 27.59 1,124,210
03/04/2016 27.58 28.265 26.13 26.61 1,201,126
03/03/2016 26.44 27.54 26.25 27.44 675,185
03/02/2016 24.66 26.68 24.66 26.51 693,596
03/01/2016 25.93 25.93 24.94 25.05 952,723
02/29/2016 24.29 26.1988 24.05 25.61 796,395
02/26/2016 24.23 25 23.84 23.97 541,564
02/25/2016 23.41 23.92 22.87 23.74 517,587
02/24/2016 22.19 23.75 21.82 23.62 684,295
02/23/2016 24.57 24.6 22.75 22.94 609,931
02/22/2016 24.9 25.66 24.46 24.83 744,789
02/19/2016 24.1 24.4999 23.74 24.28 824,201
02/18/2016 25 25.99 24.3 24.87 1,182,364
02/17/2016 23.68 24.615 23.35 24.07 1,072,437
02/16/2016 21.97 23.37 21.97 23.12 1,996,154
02/12/2016 20.93 21.87 20.04 21.56 1,589,370
02/11/2016 21.28 21.9599 19.5507 20.43 1,116,035
02/10/2016 22.35 23.26 21.42 22.03 639,246
02/09/2016 22.74 23.59 21.09 22.1 1,342,067
02/08/2016 26.68 26.68 23.5 23.75 933,298
02/05/2016 27.45 28.4 26.92 27.39 638,693
02/04/2016 27.2 28.17 26.9301 27.9 532,052
02/03/2016 27.54 27.73 25.7658 26.95 745,338
02/02/2016 27.59 28.13 27 27.32 787,475
02/01/2016 27.77 28.59 27.4 28.25 628,829
01/29/2016 28.47 29.08 28.14 28.42 480,521
01/28/2016 29.1 29.61 27.58 28.02 592,043
01/27/2016 28.18 28.84 27.3 27.88 673,854
*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?