GEL - Genesis Energy, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201822.7923.1122.5922.7822.78524,700
Jun 21, 201822.7622.8421.9722.3322.33434,600
Jun 20, 201822.7622.9322.6822.8522.85252,100
Jun 19, 201822.3222.7822.3222.6122.61320,300
Jun 18, 201822.1722.6522.1722.5922.59328,100
Jun 15, 201823.0023.0922.2022.2622.26881,300
Jun 14, 201823.1723.6123.1023.1223.12373,600
Jun 13, 201823.7223.7223.0523.1223.12346,500
Jun 12, 201823.7823.8523.5423.6923.69369,200
Jun 11, 201823.4523.7323.2223.7323.73363,300
Jun 08, 201823.3523.7023.2323.4623.46772,800
Jun 07, 201823.1123.6022.9923.4123.41626,900
Jun 06, 201822.9323.2222.8523.0123.01423,800
Jun 05, 201822.7923.0322.7122.9122.91399,100
Jun 04, 201822.4222.8622.2622.8222.82620,900
Jun 01, 201822.0522.4422.0022.4222.42608,000
May 31, 201822.0022.3621.9521.9621.96728,900
May 30, 201821.5122.1721.4922.1322.13326,200
May 29, 201821.2221.7121.2221.4321.43379,400
May 25, 201821.2221.6621.0121.3721.37405,100
May 24, 201822.0722.0721.2621.4921.49435,800
May 23, 201822.4022.4721.9722.2122.21433,900
May 22, 201822.6822.7022.3822.4922.49295,600
May 21, 201822.3922.6522.3022.5322.53418,600
May 18, 201822.2522.3622.1022.2522.25239,700
May 17, 201822.0022.3921.9922.2122.21547,700
May 16, 201821.6322.0021.5621.9621.96367,200
May 15, 201821.7621.8721.3721.5521.55840,900
May 14, 201821.0521.8121.0421.7121.71460,600
May 11, 201821.2421.5720.8821.1021.10541,500
May 10, 201820.9421.2020.8121.1421.14434,900
May 09, 201821.2221.4120.8320.9120.91517,300
May 08, 201821.0921.0920.4120.9320.93463,700
May 07, 201821.0421.3420.8020.8220.82421,000
May 04, 201819.9520.9519.6420.8820.88844,300
May 03, 201820.5620.7920.0020.3120.31638,300
May 02, 201820.5121.1320.5120.6220.62631,800
May 01, 201820.9421.0020.4420.6220.62465,800
Apr 30, 201821.1221.4020.7020.9520.95595,300
Apr 30, 20180.52 Dividend
Apr 27, 201821.6021.8021.2621.4620.941,059,100
Apr 26, 201821.8122.2821.6421.6721.14561,700
Apr 25, 201821.0921.7320.8021.7121.18392,200
Apr 24, 201821.7721.9021.1021.1720.66504,100
Apr 23, 201821.2121.8920.8821.7721.24651,500
Apr 20, 201821.4221.4921.0521.2420.73352,400
Apr 19, 201821.6321.9421.1121.1920.68526,800
Apr 18, 201822.2522.2721.4821.6321.11647,400
Apr 17, 201822.1422.4521.9022.0521.52565,900
Apr 16, 201821.1122.3020.9822.0721.54693,800
Apr 13, 201820.8921.1120.5921.0620.55318,600
Apr 12, 201821.2321.3820.7720.8120.31510,400
Apr 11, 201820.4821.4220.3421.2120.70919,700
Apr 10, 201820.3520.6520.1420.5220.02700,500
Apr 09, 201820.1620.3019.8120.0719.58520,600
Apr 06, 201820.0720.4819.7619.9519.47443,900
Apr 05, 201819.9420.3819.8120.2819.79394,700
Apr 04, 201819.6420.1119.5119.9319.45416,200
Apr 03, 201820.2520.2519.7320.0119.53689,300
Apr 02, 201819.7120.3919.5520.0719.58601,400
Mar 29, 201819.2219.7819.1219.7119.23470,800
Mar 28, 201818.6919.2618.4219.1118.65575,800
Mar 27, 201819.2619.3518.5018.7818.32651,100
Mar 26, 201819.1419.2218.8619.1118.65451,700
Mar 23, 201819.0319.0318.9519.0018.54503,800
Mar 22, 201819.3219.6018.9118.9818.52627,500
Mar 21, 201819.2019.5919.1619.4819.01560,400
Mar 20, 201819.7519.9619.0219.1518.69905,200
Mar 19, 201820.6020.6319.4319.6919.21893,900
Mar 16, 201820.1020.9620.0520.6220.121,409,200
Mar 15, 201820.6720.9218.8419.9219.441,577,900
Mar 14, 201821.4221.4320.5020.6420.14562,900
Mar 13, 201821.3521.4721.0521.3020.78367,400
Mar 12, 201820.7521.3520.6521.2320.72485,900
Mar 09, 201820.4520.7720.2320.6620.16532,700
Mar 08, 201820.5320.5520.1520.3519.86555,900
Mar 07, 201820.5220.8920.2520.5020.00530,500
Mar 06, 201820.6120.6120.2720.5620.06521,100
Mar 05, 201819.8420.8919.8320.5120.01924,300
Mar 02, 201820.2620.4119.7219.8319.351,362,500
Mar 01, 201820.0320.7019.9420.3919.90904,100
Feb 28, 201820.7520.8819.9619.9619.481,010,200
Feb 27, 201820.7121.0020.5420.6220.121,011,800
Feb 26, 201820.3220.7219.7720.6120.111,683,100
Feb 23, 201819.7720.0019.2519.5819.11966,200
Feb 22, 201820.8120.9119.6519.7019.22895,500
Feb 21, 201821.1621.1920.6120.6320.13422,300
Feb 20, 201820.9821.5420.9821.1820.67422,800
Feb 16, 201821.0121.3020.5021.0020.49956,900
Feb 15, 201821.6421.7820.8021.2020.69924,100
Feb 14, 201821.1321.5620.9121.4620.94782,300
Feb 13, 201820.9921.5420.8821.3620.84679,200
Feb 12, 201820.8521.3620.5621.1020.59524,900
Feb 09, 201821.4221.5319.8520.5420.04893,700
Feb 08, 201822.1222.1721.1121.1220.61747,800
Feb 07, 201822.1322.5121.8222.0321.50645,700
Feb 06, 201821.5122.4021.5022.2421.70595,000
Feb 05, 201822.1722.7721.5322.0121.48769,300
Feb 02, 201822.8722.9822.5122.5622.01748,200
Feb 01, 201823.0623.4523.0123.1922.63545,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...