GEL Historical Prices | Genesis Energy, L.P. Common Uni Stock

Dow

0.08% Nasdaq

0.11%

Genesis Energy LP (GEL)

-NYSE

52.79 May 23, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	53.00	53.93	50.99	52.79	438,100	52.79
May 22, 2013	54.16	54.91	53.71	54.31	300,700	54.31
May 21, 2013	52.40	54.33	52.35	54.08	240,400	54.08
May 20, 2013	52.37	52.50	51.87	52.35	235,400	52.35
May 17, 2013	51.95	52.66	51.85	52.32	110,600	52.32
May 16, 2013	52.30	52.58	51.51	51.94	319,100	51.94
May 15, 2013	52.09	52.62	51.69	52.27	184,900	52.27
May 14, 2013	52.48	52.90	51.67	52.10	230,000	52.10
May 13, 2013	52.49	52.63	51.97	52.27	142,700	52.27
May 10, 2013	51.89	52.81	51.61	52.33	413,700	52.33
May 9, 2013	51.10	52.00	50.80	51.84	255,400	51.84
May 8, 2013	49.53	51.25	49.23	51.05	437,300	51.05
May 7, 2013	49.08	49.66	48.85	49.46	301,600	49.46
May 6, 2013	48.00	49.33	47.92	48.85	180,400	48.85
May 3, 2013	48.66	48.75	47.22	47.90	266,600	47.90
May 2, 2013	47.71	48.25	46.83	47.90	287,100	47.90
May 1, 2013	48.23	49.00	47.64	47.73	376,700	47.73
Apr 30, 2013	46.99	48.09	46.64	48.07	191,400	48.07
Apr 29, 2013	47.18	47.30	46.46	46.91	249,200	46.91
Apr 29, 2013	0.497 Dividend
Apr 26, 2013	48.44	49.84	46.65	47.67	354,600	47.17
Apr 25, 2013	48.85	50.31	48.80	48.96	339,200	48.45
Apr 24, 2013	47.99	49.20	47.95	48.87	188,100	48.36
Apr 23, 2013	46.75	48.09	46.65	47.98	238,500	47.48
Apr 22, 2013	46.27	46.74	46.14	46.53	102,100	46.04
Apr 19, 2013	45.66	46.23	45.47	45.96	168,400	45.48
Apr 18, 2013	45.65	45.75	45.28	45.48	104,200	45.01
Apr 17, 2013	46.10	46.16	44.85	45.45	358,800	44.98
Apr 16, 2013	45.54	46.36	45.30	46.18	230,400	45.70
Apr 15, 2013	44.87	45.51	44.55	45.23	338,500	44.76
Apr 12, 2013	45.80	46.04	45.37	45.85	167,200	45.37
Apr 11, 2013	46.29	46.35	45.52	46.07	306,400	45.59
Apr 10, 2013	47.15	47.41	46.21	46.33	194,100	45.85
Apr 9, 2013	46.75	47.36	46.58	47.04	151,900	46.55
Apr 8, 2013	45.01	46.78	45.01	46.69	273,400	46.20
Apr 5, 2013	44.74	45.47	44.04	45.26	286,100	44.79
Apr 4, 2013	45.89	45.90	45.05	45.31	235,600	44.84
Apr 3, 2013	47.40	47.59	45.08	45.93	370,900	45.45
Apr 2, 2013	47.99	48.35	47.14	47.52	211,900	47.02
Apr 1, 2013	48.08	48.25	47.69	47.90	198,200	47.40
Mar 28, 2013	48.16	48.38	47.86	48.22	178,500	47.72
Mar 27, 2013	48.07	48.44	47.53	47.98	199,900	47.48
Mar 26, 2013	48.58	48.69	48.07	48.28	275,300	47.78
Mar 25, 2013	48.32	49.34	48.02	48.38	291,300	47.88
Mar 22, 2013	48.15	48.96	48.09	48.26	263,100	47.76
Mar 21, 2013	47.14	48.45	47.02	48.02	258,600	47.52
Mar 20, 2013	46.28	47.47	46.28	47.17	246,300	46.68
Mar 19, 2013	45.76	46.20	45.54	46.20	182,900	45.72
Mar 18, 2013	44.72	45.76	44.19	45.69	340,600	45.21
Mar 15, 2013	46.25	46.25	45.06	45.27	1,079,000	44.80
Mar 14, 2013	46.69	46.74	46.03	46.34	351,300	45.86
Mar 13, 2013	47.08	47.22	46.42	46.74	272,300	46.25
Mar 12, 2013	47.31	47.57	46.68	47.25	250,600	46.76
Mar 11, 2013	47.50	47.50	47.06	47.18	255,700	46.69
Mar 8, 2013	46.96	47.69	46.77	47.63	292,800	47.13
Mar 7, 2013	46.40	47.15	46.29	46.75	439,600	46.26
Mar 6, 2013	46.94	47.07	45.54	46.26	513,300	45.78
Mar 5, 2013	47.00	47.04	46.29	46.75	342,000	46.26
Mar 4, 2013	46.22	46.80	45.46	46.74	338,300	46.25
Mar 1, 2013	45.69	46.15	45.36	46.15	280,200	45.67
Feb 28, 2013	45.50	46.07	45.18	45.95	304,000	45.47
Feb 27, 2013	44.50	45.48	44.44	45.32	307,500	44.85
Feb 26, 2013	44.21	44.59	43.62	44.53	249,600	44.07
Feb 25, 2013	44.43	44.94	44.00	44.08	282,200	43.62
Feb 22, 2013	43.94	44.30	43.35	44.03	344,000	43.57
Feb 21, 2013	44.02	44.30	42.34	43.86	575,900	43.40
Feb 20, 2013	45.09	45.59	44.25	44.30	286,600	43.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GEL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Genesis Energy LP (GEL)