Genesis Energy, L.P. Historical Stock Prices

GEL 
$52.49
*  
1.72
3.17%
Get GEL Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  53.80  53.996  51.95  52.49 360,948
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
06/13/2014 55.93 55.93 55.36 55.7 348,489
06/12/2014 55.93 56.31 55.7 56.22 113,629
06/11/2014 55.62 56.32 55.2801 55.99 184,218
06/10/2014 56.74 57.26 55.96 56.03 229,796
06/09/2014 56.9 57.4199 56.61 56.95 128,483
06/06/2014 56.93 57.45 56.42 57.07 136,049
06/05/2014 57.23 57.47 56.62 57.08 112,338
06/04/2014 56.89 57.4 56.89 57.3 138,652
06/03/2014 57.03 57.3476 56.75 57.12 111,175
06/02/2014 57 57.42 56.66 57.03 176,996
05/30/2014 55.4 57.32 54.99 57 295,252
05/29/2014 54.56 55.415 54.43 55.39 426,553
05/28/2014 54.35 55.13 54.35 54.78 139,593
05/27/2014 54.33 54.5 53.6802 54.5 134,279
05/23/2014 54.4 54.965 53.99 54.33 93,872
05/22/2014 54.3 54.825 54.2 54.5 128,244
05/21/2014 54.04 54.64 53.92 54.34 164,978
05/20/2014 54.33 54.478 53.591 54.15 136,095
05/19/2014 54.72 55.45 53.86 54.09 171,553
05/16/2014 54.98 55.41 54.6 54.99 389,134
05/15/2014 54.36 55.166 53.5 54.87 161,293
05/14/2014 54.59 55.51 54.09 54.26 198,976
05/13/2014 55.54 56.4 54.78 54.87 186,203
05/12/2014 55.17 56.05 54.67 55.75 163,296
05/09/2014 55.26 55.45 54.59 54.94 143,148
05/08/2014 56.18 56.2 54.5 55.25 311,729
05/07/2014 56.33 56.5699 55.59 56 193,790
05/06/2014 56.19 56.85 56.18 56.52 201,294
05/05/2014 56.33 56.84 56.2301 56.66 305,485
05/02/2014 56.23 57.1699 56.23 56.74 196,806
05/01/2014 55.19 56.6 54.97 56.45 229,019
04/30/2014 55.07 55.63 54.385 55.42 158,636
04/29/2014 54.07 55.32 53.84 55.14 160,059
04/28/2014 54.76 55.6999 54.2 54.7 196,222
04/25/2014 54.93 55.48 54.55 54.85 92,219
04/24/2014 56.25 56.25 54.95 55.31 121,229
04/23/2014 56.24 56.36 55.7102 56.05 77,095
04/22/2014 56.53 56.94 55.8 56.04 168,515
04/21/2014 55.28 56.5 54.776 56.48 176,362
04/17/2014 55.49 55.84 55.18 55.26 78,913
04/16/2014 55.18 55.8198 54.48 55.37 122,385
04/15/2014 54.62 55.085 54.1 54.82 95,359
04/14/2014 54.43 55.455 53.98 54.51 118,770
04/11/2014 53.95 55.24 53.7601 54.27 279,863
04/10/2014 54.31 55.12 53.9 54.05 82,256
04/09/2014 54.16 54.67 53.34 54.4 91,930
04/08/2014 53.55 54.25 53.5 54.01 118,177
04/07/2014 53.62 54.28 53.298 53.53 189,392
04/04/2014 55.14 55.27 53.91 53.99 164,130
04/03/2014 54.84 55.25 54.43 55.02 205,577
04/02/2014 55.23 55.61 54.48 55.03 209,284
04/01/2014 54.34 55.72 54.08 55.54 281,079
03/31/2014 53.36 54.2 52.73 54.2 191,555
03/28/2014 52.57 53.82 52.57 53.33 217,706
03/27/2014 52.55 53.5 52.408 53.47 194,679
03/26/2014 52.96 53.23 52.53 52.68 134,336
03/25/2014 54.3 54.33 52.77 53 185,790
03/24/2014 53.12 54.21 52.41 54.06 233,640
03/21/2014 53.93 54.04 52.86 52.86 896,721
03/20/2014 53.18 54.11 52.91 53.93 202,868
03/19/2014 55.17 55.3 53.19 53.46 257,847
03/18/2014 55.48 55.95 54.8 55.37 144,123
03/17/2014 55.35 55.61 54.79 55.34 257,878
03/14/2014 54.12 55.52 53.7017 55.35 146,555
03/13/2014 55.2 55.2 53.89 54.01 106,191
03/12/2014 54.33 55.1302 53.1033 55.02 105,712
03/11/2014 54.84 55.27 54.23 54.46 121,223
03/10/2014 56.11 56.2331 54.84 54.9 105,119
03/07/2014 55.96 56.24 55.385 56.14 109,146
03/06/2014 55.96 56.2 55.24 55.83 228,979
03/05/2014 55.92 56.4 55.42 56.02 135,002
03/04/2014 55.79 55.89 55.07 55.75 211,818
03/03/2014 54.86 55.53 54.85 55.2 117,189
02/28/2014 55 55.29 54.81 55 219,156
02/27/2014 53.69 55.16 52.96 55 320,572
02/26/2014 51.2 53.95 51.13 53.95 287,404
02/25/2014 51.28 51.93 51.08 51.51 241,187
02/24/2014 52.09 52.478 51.41 51.49 392,616
02/21/2014 52.69 52.98 52.221 52.34 302,278
02/20/2014 52.71 53.45 52.39 53.05 309,627
02/19/2014 53.74 53.99 52.74 52.95 373,723
02/18/2014 55.03 56.06 53.0226 53.6 720,465
02/14/2014 56.49 56.78 55.8701 56.27 165,360
02/13/2014 55.63 56.8 55.532 56.45 181,745
02/12/2014 55.99 56.68 55.598 56.05 200,067
02/11/2014 55.25 55.76 54.025 55.61 206,926
02/10/2014 54.92 55.27 54.6 54.98 191,680
02/07/2014 54.66 55.04 54.23 54.77 204,983
02/06/2014 54.2 54.966 54.01 54.47 97,371
02/05/2014 54.5 54.69 53.83 54.2 206,946
02/04/2014 54.84 54.87 54.23 54.39 179,633
02/03/2014 55.14 56.15 54.68 54.82 490,739
01/31/2014 53.88 55.5 53.88 55.03 147,590
01/30/2014 54.11 54.9 54.11 54.44 127,552
01/29/2014 53.29 54.11 53.11 54 200,951
01/28/2014 53.31 54.37 52.93 53.92 220,085
01/27/2014 53.61 54.01 52.41 53.1 124,585
01/24/2014 53.47 54.075 53.26 53.52 169,633
01/23/2014 53.69 54.33 53.13 53.89 118,973
01/22/2014 53.34 53.94 53.0947 53.63 73,268
01/21/2014 53.07 53.78 52.76 53.08 107,247
01/17/2014 52.95 53.18 52.65 52.81 116,514
01/16/2014 52.81 53.55 52.66 53.03 337,740
01/15/2014 52.53 52.94 52.3501 52.67 85,614
01/14/2014 52.65 52.88 52.26 52.66 128,741
01/13/2014 53.36 53.54 52.94 53.06 175,798
01/10/2014 53 53.502 52.76 53.2 97,086
01/09/2014 52.65 53.48 49.46 52.97 195,733
01/08/2014 52.68 52.92 52.12 52.51 180,869
01/07/2014 52.25 52.98 51.79 52.59 485,497
01/06/2014 53.19 53.4 52.33 52.62 175,250
01/03/2014 51.69 53.13 51.29 53.12 112,488
01/02/2014 52.32 52.51 51.22 51.81 252,294
12/31/2013 52.69 53.25 52.4302 52.57 203,732
12/30/2013 53.01 53.48 52.05 52.77 180,309
12/27/2013 53.42 53.42 52.7 53.2 169,119
12/26/2013 53.11 53.94 52.5 53.25 189,907
12/24/2013 52.71 53.63 52.674 53.1 147,627
12/23/2013 52.17 53.08 50.8565 52.67 272,969
12/20/2013 50.45 52.43 50.44 52.1 766,730
12/19/2013 50.77 51.2 50.12 50.59 203,366
12/18/2013 50.09 51.2 49.58 51.04 232,734
12/17/2013 50.9 51.19 49.36 50.28 190,028
12/16/2013 51.07 51.81 50.75 50.99 180,897
12/13/2013 51.09 52.1 50.66 50.92 260,514
12/12/2013 51 51.46 50.75 51.01 276,504
12/11/2013 50.74 51.29 49.891 50.94 202,368
12/10/2013 49.75 51.11 49.75 50.84 174,720
12/09/2013 50.26 50.64 49.65 49.91 306,246
12/06/2013 49.69 50.6 49.2 50.2 128,633
12/05/2013 49.94 50.16 49.51 49.69 124,754
12/04/2013 50.4 51.32 49.6914 50.21 140,401
12/03/2013 50 50.96 49.1184 50.73 110,943
12/02/2013 51.4 52.05 49.7 50.21 215,061
11/29/2013 51.53 52.039 51.5 51.88 32,126
11/27/2013 51.37 51.87 50.56 51.48 146,092
11/26/2013 50.93 51.5 50.41 51.36 136,093
11/25/2013 50.72 51.19 50.42 50.84 115,510
11/22/2013 50.14 50.97 49.9 50.74 143,711
11/21/2013 49.64 50.4 49.45 50.24 118,699
11/20/2013 49.91 50.58 49.31 49.58 132,467
11/19/2013 50.03 50.26 49.32 49.99 110,224
11/18/2013 50.12 50.3476 49.57 50.25 178,993
11/15/2013 49.58 50.27 49.23 49.85 188,836
11/14/2013 48.62 50.16 48.26 49.42 166,036
11/13/2013 48.01 48.68 48 48.4 105,242
11/12/2013 48.17 48.75 48.15 48.59 168,067
11/11/2013 48.69 49.05 48.16 48.19 251,487
11/08/2013 49.76 49.76 48.07 48.97 218,462
11/07/2013 50.24 50.33 49.1 49.92 683,989
11/06/2013 51.15 51.3 50.12 51 149,748
11/05/2013 50.46 51.31 49.9 51.12 120,952
11/04/2013 50.48 50.93 49.5101 50.56 93,905
11/01/2013 49.6 50.88 49.11 50.63 197,803
10/31/2013 50.19 51.28 49.82 50.96 136,795
10/30/2013 50.31 50.82 49.7266 50.48 142,722
10/29/2013 50.8 51.68 50.27 51.01 153,032
10/28/2013 51.63 51.63 50.27 50.7 147,753
10/25/2013 51.55 51.94 51.1006 51.63 104,570
10/24/2013 51.74 52.05 51.28 51.37 92,182
10/23/2013 51.82 52.08 50.87 51.49 95,423
10/22/2013 51.25 52.14 51.06 51.87 138,049
10/21/2013 50.79 51.29 50.5184 51.18 93,939
10/18/2013 50.55 50.9906 50.13 50.72 109,933
10/17/2013 49.68 50.83 49.47 50.4 100,044
10/16/2013 50.44 50.62 49.35 49.75 107,654
10/15/2013 50.95 50.95 49.755 50.04 81,033
10/14/2013 51 51 49.1533 50.65 124,207
10/11/2013 49.31 50 48.91 49.89 100,184
10/10/2013 49.2 49.5585 48.62 49.31 88,316
10/09/2013 49.66 49.7 48.6606 48.85 152,472
10/08/2013 49.92 50.34 49.5925 49.79 121,107
10/07/2013 49.92 50.52 49.77 50.01 124,942
10/04/2013 50.06 50.59 49.921 50.36 105,024
10/03/2013 49.93 50.31 49.52 50.23 104,298
10/02/2013 49.92 50.5 49.62 50.32 205,831
10/01/2013 49.94 50.79 49.63 50.47 261,953
09/30/2013 49.78 50.29 48.65 50.07 132,695
09/27/2013 50.6 50.8499 50 50.09 282,756
09/26/2013 50.32 51 50.3 50.6 164,421
09/25/2013 50.2 50.6 49.78 50.35 143,708
09/24/2013 50.25 50.49 50 50.35 131,754
09/23/2013 49.92 50.434 49.91 50.35 135,809
09/20/2013 50.08 50.33 49.011 50.21 503,918
09/19/2013 49.89 50.56 49.89 50.11 417,776
09/18/2013 48.64 49.64 47.95 49.49 258,769
09/17/2013 48.43 49.1799 48.04 48.64 251,799
09/16/2013 49.75 49.85 48.9 49.19 424,620
09/13/2013 49.48 49.6 48.71 49.47 371,478
09/12/2013 49.99 49.99 49.03 49.63 340,565
09/11/2013 47.8 50.5 47.8 50.5 4,726,691
09/10/2013 49.53 50.42 49.16 49.51 168,543
09/09/2013 48.01 49.57 47.6 49.41 198,854
09/06/2013 48.8 49.05 47.75 47.99 145,122
09/05/2013 48.67 49.71 48.574 48.74 145,668
09/04/2013 48.84 49 48.39 48.86 124,277
09/03/2013 49.56 49.56 48.24 48.82 139,453
08/30/2013 49.36 49.46 48.5 48.67 105,591
08/29/2013 48.28 49.689 48.24 49.51 101,320
08/28/2013 48.24 48.8399 47.89 48.55 121,929
08/27/2013 48.35 48.959 48 48.43 104,302
08/26/2013 49.74 50.2 48.33 48.75 218,018
08/23/2013 49.99 49.99 49.365 49.74 80,727
08/22/2013 48.96 50 48.88 49.79 90,792
08/21/2013 48.65 49 48.14 48.86 47,885
08/20/2013 48.9 49.0676 48.261 48.75 84,551
08/19/2013 47.96 49.61 47.38 49.08 199,748
08/16/2013 47.96 48.29 47.61 48.01 96,721
08/15/2013 48.49 48.6799 47.75 47.91 121,695
08/14/2013 49.09 49.67 48.42 48.59 79,289
08/13/2013 49.75 49.9155 48.09 48.64 121,679
08/12/2013 49.75 50.1865 49.35 49.99 124,378
08/09/2013 48.73 50.27 48.38 49.74 225,752
08/08/2013 47.88 48.33 47.05 48.01 162,883
08/07/2013 47.51 48.35 45.811 47.63 419,251
08/06/2013 48.61 48.85 47.51 47.93 310,244
08/05/2013 49.1 49.2 48.11 48.45 216,557
08/02/2013 51.14 51.644 48.8411 49.26 237,476
08/01/2013 49.31 51.6 48.6 51.09 211,832
07/31/2013 50.51 50.51 49.5 49.85 208,924
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?