Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 11, 2009, 8:09AM ET - U.S. Markets open in 1 hour and 21 minutes. Dow Up 0.67% Nasdaq  0.00%
Genesis Energy LP (GEL)On Dec 10: 17.82   0.00 (0.00%)  
MORE ON GEL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0917.4518.1117.3817.82114,00017.82
9-Dec-0917.5417.5817.2717.3860,30017.38
8-Dec-0917.5017.8917.3517.5570,80017.55
7-Dec-0917.7017.8017.5617.6763,00017.67
4-Dec-0917.5817.7917.4217.7060,40017.70
3-Dec-0917.8017.8217.3717.5259,40017.52
2-Dec-0917.6917.7817.2517.68131,30017.68
1-Dec-0917.4717.7917.2017.7991,50017.79
30-Nov-0917.2917.6517.1817.26117,70017.26
27-Nov-0916.9417.2516.8117.1629,10017.16
25-Nov-0917.2317.3017.1517.2854,10017.28
24-Nov-0916.9917.2416.9117.2453,80017.24
23-Nov-0916.9017.1316.8516.9459,80016.94
20-Nov-0916.5716.9516.5216.8736,70016.87
19-Nov-0916.9016.9916.5116.7253,00016.72
18-Nov-0916.8116.9916.7016.9146,10016.91
17-Nov-0916.5816.8816.5316.8762,40016.87
16-Nov-0916.5816.8016.5816.6575,70016.65
13-Nov-0916.5616.6816.4416.5852,10016.58
12-Nov-0916.4216.5916.4216.5038,90016.50
11-Nov-0916.4816.7316.4116.5767,50016.57
10-Nov-0916.6416.7816.1516.4178,90016.41
9-Nov-0916.2516.6916.2516.69131,00016.69
6-Nov-0916.1216.4516.0316.1587,00016.15
5-Nov-0915.5016.5115.2316.10114,20016.10
4-Nov-0915.7016.0415.2515.25168,00015.25
3-Nov-0915.6815.9315.1915.63185,40015.63
2-Nov-0916.2316.5915.5015.75149,00015.75
30-Oct-0916.4016.5915.6716.20132,70016.20
29-Oct-0916.5616.8016.3916.39125,80016.39
29-Oct-09 $ 0.353 Dividend
28-Oct-0917.2017.2016.7616.80121,60016.45
27-Oct-0917.1617.3917.0017.0963,30016.73
26-Oct-0917.5917.7517.0017.14135,70016.78
23-Oct-0917.5817.6817.4017.4373,00017.06
22-Oct-0917.5517.9317.3017.4078,40017.03
21-Oct-0917.3318.1017.3017.73151,10017.36
20-Oct-0917.3117.4317.2117.2296,10016.86
19-Oct-0917.3017.3317.0817.21127,70016.85
16-Oct-0917.0717.0716.8516.8761,60016.52
15-Oct-0917.2017.2416.7717.0087,40016.64
14-Oct-0917.0217.3616.9516.9692,70016.60
13-Oct-0917.0017.0116.9017.0098,70016.64
12-Oct-0916.7016.9916.5116.8579,90016.50
9-Oct-0916.6216.6516.2416.2978,00015.95
8-Oct-0917.0717.0716.2516.6097,70016.25
7-Oct-0916.9717.0116.7016.7642,50016.41
6-Oct-0917.1217.2516.6816.9173,60016.55
5-Oct-0915.8616.8515.8616.72121,30016.37
2-Oct-0915.5616.0615.1015.93104,80015.60
1-Oct-0915.9816.0915.5615.8587,40015.52
30-Sep-0916.6216.6516.0316.09112,00015.75
29-Sep-0916.3216.6616.3216.5038,30016.15
28-Sep-0916.2716.6916.2716.4445,60016.09
25-Sep-0916.1016.6016.0616.2773,90015.93
24-Sep-0916.8116.8116.1016.2061,80015.86
23-Sep-0916.8916.8916.2516.5288,50016.17
22-Sep-0916.7216.7216.3616.5973,50016.24
21-Sep-0916.2516.5816.0516.3176,70015.97
18-Sep-0916.5416.7515.8516.75113,70016.40
17-Sep-0916.3616.5716.1316.1372,10015.79
16-Sep-0916.1416.5416.1416.3292,90015.98
15-Sep-0915.9916.1515.9515.9578,30015.61
14-Sep-0915.9716.1515.9115.9962,10015.65
11-Sep-0916.2416.3515.9616.06126,20015.72
10-Sep-0916.3316.4116.1716.1983,60015.85
9-Sep-0916.0716.7215.9916.31273,00015.97
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions