GEL - Genesis Energy, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201724.1924.3623.7923.8323.83514,300
Oct 19, 201723.6424.4023.6024.3624.36479,500
Oct 18, 201724.2224.4523.7023.9223.92646,300
Oct 17, 201724.0524.5424.0124.3224.32645,700
Oct 16, 201724.2224.5023.9524.1924.19727,900
Oct 13, 201725.5025.5024.0224.3924.391,084,000
Oct 12, 201725.2026.1024.8925.1425.144,031,800
Oct 11, 201726.1926.4426.1826.3826.38639,200
Oct 10, 201726.5026.5126.1026.2526.25245,500
Oct 09, 201726.4926.5326.2326.2526.25195,800
Oct 06, 201726.3626.4425.9126.4426.44226,100
Oct 05, 201726.4126.5526.2526.4026.40487,300
Oct 04, 201726.1526.3326.0026.3226.32272,500
Oct 03, 201726.1826.4826.0526.1526.15480,700
Oct 02, 201726.1026.4826.0226.1826.18524,600
Sep 29, 201726.3827.2026.2026.3526.351,374,900
Sep 28, 201726.2526.4025.9926.1726.17769,700
Sep 27, 201726.5926.5926.0126.2126.21494,800
Sep 26, 201726.5126.8426.3026.5026.50371,900
Sep 25, 201725.9026.5525.9026.4526.45747,300
Sep 22, 201726.0926.2025.6525.8025.80317,300
Sep 21, 201726.3226.3926.0226.1426.14225,100
Sep 20, 201726.6926.8126.3126.4126.41392,400
Sep 19, 201727.2227.2326.5326.5826.58357,500
Sep 18, 201727.0827.2726.9127.1927.19223,100
Sep 15, 201727.5727.5726.9927.0727.07754,700
Sep 14, 201727.6227.8427.3627.6227.62461,500
Sep 13, 201727.2527.6627.1627.5327.53368,000
Sep 12, 201727.0927.3126.9227.1627.16316,100
Sep 11, 201726.8327.2026.8327.0327.03219,300
Sep 08, 201727.2527.5226.7426.7726.77320,500
Sep 07, 201726.8527.5426.7827.3127.31358,400
Sep 06, 201726.5927.0026.5926.8726.87365,600
Sep 05, 201726.5826.8126.4026.5126.51350,500
Sep 01, 201726.7627.0026.1126.5526.55403,200
Aug 31, 201726.4126.7326.3226.7026.70651,100
Aug 30, 201726.3126.5026.1626.3126.31362,200
Aug 29, 201726.5226.6026.3926.4726.47349,500
Aug 28, 201726.8927.2226.6426.7026.70282,600
Aug 25, 201726.9127.0926.7526.8926.89344,900
Aug 24, 201726.8127.0626.7326.8126.81425,200
Aug 23, 201725.7726.9825.7726.8726.87918,200
Aug 22, 201725.8526.1425.7125.9125.911,015,400
Aug 21, 201726.3926.4125.7425.7625.76502,500
Aug 18, 201726.3026.4825.8726.4326.43432,700
Aug 17, 201726.6126.8026.2826.3126.31378,100
Aug 16, 201727.3027.3126.6226.7526.75543,600
Aug 15, 201727.6027.7327.0527.3127.31696,100
Aug 14, 201727.8927.9227.5027.5927.59815,200
Aug 11, 201727.7428.1427.6427.7027.70822,300
Aug 10, 201728.2028.5227.9728.1428.141,056,700
Aug 09, 201728.4728.5927.9128.2328.231,579,500
Aug 08, 201729.4729.5328.2028.4328.43740,400
Aug 07, 201730.1530.4429.5329.5929.59533,100
Aug 04, 201729.7430.0429.5229.8429.84616,500
Aug 03, 201730.0430.8629.4229.7429.74812,100
Aug 02, 201729.9330.2229.7830.0530.05487,100
Aug 01, 201730.0830.3929.8230.1030.10435,500
Jul 31, 201730.4230.5829.8030.2030.20424,100
Jul 28, 201730.1530.4430.0030.2430.24193,700
Jul 27, 201729.8830.1729.6130.1530.15365,600
Jul 27, 20170.723 Dividend
Jul 26, 201731.0131.0930.4230.4729.75321,300
Jul 25, 201730.5030.9330.5030.7630.03293,100
Jul 24, 201730.6130.8030.2430.3029.58324,000
Jul 21, 201730.8630.9430.1130.3829.66366,200
Jul 20, 201731.0631.3930.6130.6629.93379,800
Jul 19, 201731.2031.4230.8431.0530.31291,000
Jul 18, 201731.5831.6130.8431.1130.37468,300
Jul 17, 201731.6431.6631.2831.5930.84403,800
Jul 14, 201730.9931.7930.9931.7931.04384,300
Jul 13, 201731.2031.4530.8831.0130.27267,600
Jul 12, 201731.3131.4331.0731.2730.53392,700
Jul 11, 201731.0331.0430.5731.0130.27341,200
Jul 10, 201731.2531.2930.7630.9230.19423,600
Jul 07, 201731.1531.4030.6031.2530.51414,400
Jul 06, 201731.7632.1531.0831.2430.50561,800
Jul 05, 201732.3232.5931.5931.7731.021,331,000
Jul 03, 201731.9432.4531.7132.4331.66502,600
Jun 30, 201731.0731.8230.9631.7330.98693,000
Jun 29, 201730.4731.0430.4730.8930.16300,600
Jun 28, 201729.8230.4429.8130.4029.68350,200
Jun 27, 201730.4330.8829.7429.8229.11505,500
Jun 26, 201730.1030.5629.8430.4729.75486,600
Jun 23, 201728.5930.0628.5929.9929.28407,300
Jun 22, 201728.3028.8928.2028.6627.98429,200
Jun 21, 201728.4428.8328.1728.1927.52314,600
Jun 20, 201729.0029.3028.1628.5527.87452,200
Jun 19, 201729.8929.9529.2929.3528.65260,500
Jun 16, 201729.1729.8328.7529.7529.04824,200
Jun 15, 201729.5029.8228.9028.9728.28401,100
Jun 14, 201730.1130.5129.5829.5928.89504,900
Jun 13, 201730.3530.5530.0930.3529.63549,900
Jun 12, 201730.3630.8529.9630.2829.56327,700
Jun 09, 201729.9430.5629.7830.1129.40389,400
Jun 08, 201730.2630.3129.7929.9029.19720,800
Jun 07, 201730.6331.0530.2030.2729.55392,100
Jun 06, 201730.6430.9430.3830.8430.11319,600
Jun 05, 201730.7531.0130.5130.7129.98366,300
Jun 02, 201730.9431.2330.8330.9030.17250,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...