Genesis Energy LP (NY: GEL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.16	15.44	15.09	15.09	1,522,048	-0.22(-1.45%)
May 30, 2019	15.39	15.39	15.03	15.31	957,294	-0.06(-0.41%)
May 29, 2019	15.49	15.54	15.14	15.38	696,753	-0.26(-1.68%)
May 28, 2019	15.82	15.82	15.58	15.64	1,518,194	-0.17(-1.05%)
May 24, 2019	15.78	15.94	15.54	15.81	842,562	+0.05(+0.31%)
May 23, 2019	15.50	15.85	15.42	15.76	1,571,857	-0.01(-0.09%)
May 22, 2019	15.55	15.82	15.42	15.77	836,932	+0.13(+0.84%)
May 21, 2019	15.26	15.66	15.19	15.64	589,263	+0.46(+3.05%)
May 20, 2019	14.98	15.25	14.98	15.18	704,438	+0.17(+1.15%)
May 17, 2019	15.04	15.18	14.89	15.00	942,750	-0.08(-0.55%)
May 16, 2019	15.21	15.33	15.05	15.09	443,163	-0.02(-0.14%)
May 15, 2019	14.94	15.17	14.89	15.11	467,732	+0.10(+0.64%)
May 14, 2019	14.91	15.22	14.87	15.01	530,839	+0.19(+1.31%)
May 13, 2019	15.00	15.02	14.62	14.82	495,189	-0.31(-2.06%)
May 10, 2019	14.80	15.23	14.60	15.13	672,112	+0.42(+2.82%)
May 09, 2019	14.59	14.84	14.40	14.71	465,014	+0.05(+0.33%)
May 08, 2019	14.66	14.76	14.50	14.66	494,814	-0.01(-0.09%)
May 07, 2019	14.75	14.91	14.46	14.68	1,352,152	-0.25(-1.67%)
May 06, 2019	14.82	14.98	14.73	14.93	439,209	-0.08(-0.51%)
May 03, 2019	15.09	15.09	14.77	15.00	539,251	+0.12(+0.79%)
May 02, 2019	14.91	15.10	14.33	14.89	898,466	-0.29(-1.91%)
May 01, 2019	15.32	15.43	15.14	15.18	413,775	-0.17(-1.08%)
Apr 30, 2019	15.62	15.72	15.25	15.34	500,338	-0.13(-0.85%)
Apr 29, 2019	15.40	15.50	15.19	15.47	402,006	+0.08(+0.53%)
Apr 26, 2019	15.35	15.49	15.26	15.39	440,230	+0.03(+0.18%)
Apr 25, 2019	15.43	15.52	15.23	15.37	484,400	-0.11(-0.70%)
Apr 24, 2019	15.64	15.74	15.45	15.47	598,131	-0.14(-0.91%)
Apr 23, 2019	15.80	15.99	15.60	15.62	784,808	-0.19(-1.20%)
Apr 22, 2019	15.49	15.85	15.34	15.80	566,424	+0.42(+2.72%)
Apr 18, 2019	15.36	15.45	15.22	15.39	419,048	-0.01(-0.04%)
Apr 17, 2019	15.53	15.65	15.36	15.39	386,617	-0.12(-0.78%)
Apr 16, 2019	15.74	15.76	15.44	15.51	468,011	-0.18(-1.12%)
Apr 15, 2019	15.70	15.84	15.53	15.69	328,933	+0.02(+0.13%)
Apr 12, 2019	15.52	15.86	15.49	15.67	917,492	+0.28(+1.80%)
Apr 11, 2019	15.36	15.42	15.27	15.39	591,686	+0.04(+0.26%)
Apr 10, 2019	15.41	15.52	15.24	15.35	611,430	-0.07(-0.44%)
Apr 09, 2019	15.64	15.64	15.32	15.42	621,169	-0.24(-1.51%)
Apr 08, 2019	15.64	15.82	15.63	15.66	346,863	+0.00(+0.00%)
Apr 05, 2019	15.66	15.80	15.57	15.66	436,971	+0.04(+0.26%)
Apr 04, 2019	15.72	15.79	15.56	15.62	375,081	-0.08(-0.52%)
Apr 03, 2019	15.79	15.88	15.63	15.70	426,940	-0.07(-0.47%)
Apr 02, 2019	15.78	16.09	15.68	15.77	889,462	-0.01(-0.09%)
Apr 01, 2019	15.89	16.15	15.70	15.78	864,301	+0.05(+0.34%)
Mar 29, 2019	15.73	15.85	15.62	15.73	506,739	+0.16(+1.00%)
Mar 28, 2019	15.56	15.93	15.56	15.57	645,555	-0.06(-0.39%)
Mar 27, 2019	15.55	15.66	15.45	15.64	361,014	+0.03(+0.17%)
Mar 26, 2019	15.82	15.83	15.50	15.61	402,085	-0.03(-0.22%)
Mar 25, 2019	15.54	15.68	15.23	15.64	740,671	+0.01(+0.09%)
Mar 22, 2019	16.00	16.12	15.60	15.63	568,952	-0.49(-3.06%)
Mar 21, 2019	15.89	16.23	15.73	16.12	631,421	+0.21(+1.32%)
Mar 20, 2019	15.68	16.11	15.59	15.91	546,789	+0.20(+1.25%)
Mar 19, 2019	15.54	15.84	15.43	15.72	724,475	+0.21(+1.35%)
Mar 18, 2019	15.27	15.57	15.21	15.51	775,167	+0.24(+1.55%)
Mar 15, 2019	15.11	15.27	14.85	15.27	1,872,016	+0.04(+0.27%)
Mar 14, 2019	15.32	15.32	15.12	15.23	388,873	-0.05(-0.35%)
Mar 13, 2019	15.40	15.44	15.24	15.28	486,950	-0.02(-0.13%)
Mar 12, 2019	15.27	15.32	15.09	15.30	484,152	+0.03(+0.22%)
Mar 11, 2019	14.91	15.36	14.87	15.27	2,428,223	+0.47(+3.19%)
Mar 08, 2019	14.43	14.89	14.31	14.80	665,233	+0.20(+1.34%)
Mar 07, 2019	14.45	14.92	14.37	14.60	913,552	+0.12(+0.84%)
Mar 06, 2019	14.48	14.52	14.35	14.48	579,418	-0.11(-0.79%)
Mar 05, 2019	14.69	14.73	14.44	14.60	495,210	-0.06(-0.41%)
Mar 04, 2019	14.62	14.69	14.30	14.66	815,746	+0.13(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.