Genesis Energy LP (NY: GEL )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	9.543	9.875	9.230	9.335	424,964	-0.16(-1.70%)
May 05, 2023	9.647	9.799	9.363	9.496	455,484	+0.02(+0.20%)
May 04, 2023	9.809	9.880	9.183	9.477	676,214	-0.49(-4.94%)
May 03, 2023	10.05	10.17	9.846	9.970	719,534	-0.08(-0.76%)
May 02, 2023	10.28	10.28	9.960	10.05	375,094	-0.35(-3.37%)
May 01, 2023	10.34	10.61	10.25	10.40	232,288	-0.18(-1.70%)
Apr 28, 2023	10.26	10.58	10.19	10.58	679,763	+0.26(+2.48%)
Apr 27, 2023	10.20	10.35	10.19	10.32	205,017	+0.12(+1.21%)
Apr 26, 2023	9.954	10.24	9.879	10.20	465,185	+0.29(+2.92%)
Apr 25, 2023	10.07	10.12	9.879	9.907	226,783	-0.25(-2.48%)
Apr 24, 2023	9.898	10.18	9.898	10.16	205,810	+0.09(+0.93%)
Apr 21, 2023	9.842	10.10	9.636	10.07	250,062	-0.07(-0.65%)
Apr 20, 2023	10.08	10.14	9.730	10.13	401,536	+0.05(+0.46%)
Apr 19, 2023	10.28	10.34	10.05	10.08	310,007	-0.22(-2.18%)
Apr 18, 2023	10.55	10.66	10.21	10.31	241,321	-0.28(-2.65%)
Apr 17, 2023	10.28	10.65	10.28	10.59	260,679	+0.32(+3.09%)
Apr 14, 2023	10.36	10.50	10.21	10.27	150,369	-0.09(-0.90%)
Apr 13, 2023	10.38	10.59	10.34	10.37	130,097	-0.07(-0.72%)
Apr 12, 2023	10.48	10.69	10.39	10.44	127,775	-0.12(-1.15%)
Apr 11, 2023	10.45	10.63	10.44	10.56	195,622	+0.09(+0.89%)
Apr 10, 2023	10.44	10.73	10.40	10.47	556,909	+0.00(+0.00%)
Apr 06, 2023	10.68	10.68	10.44	10.47	295,132	-0.23(-2.18%)
Apr 05, 2023	10.50	10.86	10.50	10.70	130,235	+0.14(+1.33%)
Apr 04, 2023	10.89	10.93	10.51	10.56	239,776	-0.36(-3.34%)
Apr 03, 2023	10.74	10.94	10.57	10.93	263,689	+0.40(+3.82%)
Mar 31, 2023	10.50	10.58	10.34	10.52	187,731	+0.12(+1.17%)
Mar 30, 2023	10.50	10.58	10.38	10.40	264,676	-0.08(-0.80%)
Mar 29, 2023	10.52	10.52	10.24	10.49	161,543	+0.07(+0.63%)
Mar 28, 2023	10.27	10.58	10.15	10.42	278,608	+0.15(+1.46%)
Mar 27, 2023	10.08	10.39	10.05	10.27	232,894	+0.27(+2.71%)
Mar 24, 2023	9.627	10.11	9.552	10.00	343,615	+0.31(+3.18%)
Mar 23, 2023	10.21	10.35	9.627	9.692	577,467	-0.57(-5.56%)
Mar 22, 2023	10.38	10.65	10.25	10.26	286,596	-0.21(-1.96%)
Mar 21, 2023	10.36	10.62	10.27	10.47	669,573	+0.22(+2.19%)
Mar 20, 2023	10.39	10.60	10.22	10.24	210,428	-0.16(-1.53%)
Mar 17, 2023	10.92	10.92	10.31	10.40	677,137	-0.50(-4.55%)
Mar 16, 2023	10.83	10.90	10.33	10.90	489,738	+0.07(+0.60%)
Mar 15, 2023	10.45	10.83	9.814	10.83	1,065,015	+0.12(+1.14%)
Mar 14, 2023	10.80	11.01	10.66	10.71	189,626	-0.07(-0.61%)
Mar 13, 2023	10.63	10.93	10.42	10.78	269,679	+0.03(+0.26%)
Mar 10, 2023	10.94	11.05	10.68	10.75	384,716	-0.18(-1.63%)
Mar 09, 2023	11.06	11.23	10.92	10.93	820,919	-0.08(-0.76%)
Mar 08, 2023	11.16	11.19	10.91	11.01	440,364	-0.10(-0.93%)
Mar 07, 2023	11.10	11.28	11.06	11.11	277,362	-0.07(-0.67%)
Mar 06, 2023	11.13	11.31	11.09	11.19	248,210	+0.08(+0.76%)
Mar 03, 2023	11.04	11.36	10.98	11.10	339,391	+0.04(+0.34%)
Mar 02, 2023	10.85	11.19	10.77	11.07	582,108	+0.21(+1.98%)
Mar 01, 2023	10.85	11.03	10.84	10.85	313,530	+0.04(+0.34%)
Feb 28, 2023	10.86	11.05	10.78	10.81	1,068,352	-0.02(-0.17%)
Feb 27, 2023	10.81	10.94	10.78	10.83	188,111	+0.01(+0.09%)
Feb 24, 2023	10.55	10.88	10.41	10.82	251,873	+0.21(+2.03%)
Feb 23, 2023	10.94	10.98	10.56	10.61	388,233	-0.32(-2.91%)
Feb 22, 2023	10.88	11.16	10.61	10.93	409,287	+0.75(+7.35%)
Feb 21, 2023	10.10	10.35	10.09	10.18	156,567	-0.07(-0.73%)
Feb 17, 2023	10.58	10.58	10.16	10.25	263,210	-0.25(-2.40%)
Feb 16, 2023	10.56	10.80	10.33	10.51	284,518	-0.21(-2.01%)
Feb 15, 2023	10.97	11.09	10.63	10.72	297,774	-0.28(-2.55%)
Feb 14, 2023	10.59	11.06	10.57	11.00	404,831	+0.44(+4.16%)
Feb 13, 2023	10.68	10.98	10.55	10.56	209,636	-0.11(-1.05%)
Feb 10, 2023	10.42	10.70	10.35	10.67	256,197	+0.38(+3.72%)
Feb 09, 2023	10.28	10.32	10.01	10.29	453,573	+0.12(+1.20%)
Feb 08, 2023	10.50	10.57	9.917	10.17	636,335	-0.36(-3.38%)
Feb 07, 2023	10.81	10.95	10.43	10.52	442,188	-0.38(-3.51%)
Feb 06, 2023	10.40	10.94	10.40	10.91	515,251	+0.41(+3.92%)
Feb 03, 2023	10.68	10.75	10.43	10.50	342,994	-0.11(-1.06%)
Feb 02, 2023	10.38	10.74	10.38	10.61	353,558	+0.03(+0.26%)
Feb 01, 2023	10.39	10.65	10.36	10.58	583,536	+0.03(+0.27%)
Jan 31, 2023	10.46	10.60	10.35	10.55	406,767	+0.14(+1.35%)
Jan 30, 2023	10.63	10.86	10.39	10.41	393,008	-0.52(-4.79%)
Jan 27, 2023	10.88	11.02	10.70	10.94	246,502	+0.00(+0.00%)
Jan 26, 2023	10.61	10.94	10.52	10.94	253,724	+0.18(+1.63%)
Jan 25, 2023	10.55	10.77	10.35	10.76	229,974	+0.11(+1.04%)
Jan 24, 2023	10.55	10.82	10.35	10.65	247,128	+0.11(+1.05%)
Jan 23, 2023	10.69	11.02	10.54	10.54	1,137,349	-0.12(-1.13%)
Jan 20, 2023	10.24	10.66	10.15	10.66	278,628	+0.41(+3.96%)
Jan 19, 2023	9.773	10.31	9.773	10.25	275,779	+0.48(+4.91%)
Jan 18, 2023	10.31	10.33	9.763	9.773	211,072	-0.42(-4.08%)
Jan 17, 2023	10.21	10.30	10.13	10.19	106,034	+0.06(+0.64%)
Jan 13, 2023	10.03	10.19	10.01	10.12	102,547	-0.01(-0.09%)
Jan 12, 2023	10.00	10.19	9.938	10.13	188,109	+0.27(+2.71%)
Jan 11, 2023	9.763	10.03	9.755	9.865	177,328	+0.10(+1.04%)
Jan 10, 2023	10.26	10.26	9.754	9.763	539,501	-0.46(-4.51%)
Jan 09, 2023	10.07	10.23	10.01	10.22	433,647	+0.22(+2.21%)
Jan 06, 2023	9.505	10.01	9.413	10.00	491,295	+0.56(+5.96%)
Jan 05, 2023	9.367	9.514	9.247	9.440	258,338	+0.09(+0.99%)
Jan 04, 2023	8.896	9.376	8.896	9.348	355,142	+0.37(+4.11%)
Jan 03, 2023	9.376	9.376	8.795	8.979	354,619	-0.44(-4.70%)
Dec 30, 2022	8.988	9.459	8.878	9.422	411,479	+0.33(+3.65%)
Dec 29, 2022	8.656	9.117	8.656	9.090	251,139	+0.38(+4.34%)
Dec 28, 2022	8.665	8.767	8.564	8.711	393,058	+0.01(+0.11%)
Dec 27, 2022	8.582	8.924	8.416	8.702	1,598,948	+0.17(+1.95%)
Dec 23, 2022	8.398	8.679	8.398	8.536	474,666	+0.09(+1.09%)
Dec 22, 2022	8.647	8.647	8.402	8.444	505,741	-0.26(-2.97%)
Dec 21, 2022	8.730	8.961	8.638	8.702	641,817	+0.07(+0.86%)
Dec 20, 2022	8.582	8.794	8.582	8.628	315,407	-0.07(-0.85%)
Dec 19, 2022	9.127	9.136	8.619	8.702	755,702	-0.42(-4.65%)
Dec 16, 2022	8.767	9.154	8.758	9.127	1,911,223	+0.23(+2.59%)
Dec 15, 2022	8.859	8.970	8.808	8.896	796,494	-0.05(-0.52%)
Dec 14, 2022	9.034	9.071	8.924	8.942	760,013	-0.06(-0.72%)
Dec 13, 2022	9.228	9.376	8.896	9.007	1,647,728	-0.04(-0.41%)
Dec 12, 2022	8.970	9.145	8.905	9.044	682,968	+0.09(+1.03%)
Dec 09, 2022	8.998	9.117	8.698	8.951	976,825	-0.12(-1.32%)
Dec 08, 2022	9.099	9.302	9.071	9.071	289,253	+0.05(+0.51%)
Dec 07, 2022	9.044	9.404	8.998	9.025	621,002	-0.06(-0.61%)
Dec 06, 2022	9.265	9.440	8.961	9.081	752,076	-0.30(-3.15%)
Dec 05, 2022	9.524	9.639	9.274	9.376	1,144,925	-0.13(-1.36%)
Dec 02, 2022	9.607	9.750	9.505	9.505	498,854	-0.09(-0.96%)
Dec 01, 2022	9.754	9.966	9.588	9.597	1,695,742	-0.16(-1.61%)
Nov 30, 2022	9.542	10.03	9.500	9.754	1,102,846	+0.25(+2.62%)
Nov 29, 2022	9.440	9.662	9.339	9.505	436,464	+0.20(+2.18%)
Nov 28, 2022	9.237	9.524	9.237	9.302	280,147	-0.11(-1.18%)
Nov 25, 2022	9.228	9.533	9.201	9.413	200,919	-0.02(-0.20%)
Nov 23, 2022	9.616	9.717	9.394	9.431	274,468	-0.42(-4.22%)
Nov 22, 2022	9.459	9.865	9.284	9.847	458,073	+0.35(+3.69%)
Nov 21, 2022	9.524	9.524	9.219	9.496	587,172	-0.18(-1.81%)
Nov 18, 2022	9.690	9.745	9.487	9.671	366,488	-0.09(-0.95%)
Nov 17, 2022	9.865	10.05	9.736	9.763	344,837	-0.30(-2.94%)
Nov 16, 2022	9.874	10.10	9.800	10.06	410,568	+0.18(+1.87%)
Nov 15, 2022	10.22	10.28	9.847	9.874	1,167,790	-0.28(-2.73%)
Nov 14, 2022	9.874	10.40	9.828	10.15	853,124	+0.28(+2.80%)
Nov 11, 2022	10.27	10.34	9.810	9.874	518,867	-0.27(-2.64%)
Nov 10, 2022	10.42	10.43	10.01	10.14	1,093,792	-0.06(-0.63%)
Nov 09, 2022	10.34	10.46	10.16	10.21	565,737	-0.29(-2.73%)
Nov 08, 2022	10.41	10.62	10.21	10.49	592,101	+0.16(+1.52%)
Nov 07, 2022	10.38	10.47	10.30	10.34	345,381	+0.00(+0.00%)
Nov 04, 2022	10.30	10.54	10.21	10.34	411,362	+0.19(+1.91%)
Nov 03, 2022	9.883	10.25	9.883	10.14	843,083	+0.10(+1.01%)
Nov 02, 2022	10.47	10.48	9.985	10.04	1,189,498	-0.54(-5.14%)
Nov 01, 2022	10.82	10.88	10.58	10.58	1,001,010	-0.02(-0.17%)
Oct 31, 2022	10.66	10.97	10.54	10.60	897,675	-0.12(-1.12%)
Oct 28, 2022	10.43	10.74	10.05	10.72	1,014,238	+0.31(+3.01%)
Oct 27, 2022	10.48	10.72	10.04	10.41	790,567	+0.56(+5.74%)
Oct 26, 2022	9.417	9.846	9.198	9.845	1,070,682	+0.54(+5.77%)
Oct 25, 2022	9.244	9.471	9.216	9.307	967,895	+0.01(+0.10%)
Oct 24, 2022	9.289	9.481	9.207	9.298	502,165	+0.04(+0.39%)
Oct 21, 2022	9.399	9.417	9.180	9.262	522,230	+0.03(+0.30%)
Oct 20, 2022	9.107	9.437	9.025	9.235	1,102,331	+0.13(+1.40%)
Oct 19, 2022	9.517	9.663	9.089	9.107	499,956	-0.52(-5.39%)
Oct 18, 2022	9.235	10.08	9.189	9.626	2,931,771	+0.42(+4.55%)
Oct 17, 2022	9.144	9.544	9.144	9.207	645,903	+0.13(+1.40%)
Oct 14, 2022	9.553	9.617	8.989	9.080	296,859	-0.47(-4.96%)
Oct 13, 2022	9.298	9.681	9.298	9.553	272,066	+0.12(+1.25%)
Oct 12, 2022	9.216	9.553	9.098	9.435	399,315	+0.11(+1.17%)
Oct 11, 2022	8.807	9.399	8.725	9.326	397,039	+0.41(+4.60%)
Oct 10, 2022	9.244	9.371	8.898	8.916	260,619	-0.33(-3.55%)
Oct 07, 2022	9.189	9.307	9.080	9.244	479,468	+0.02(+0.20%)
Oct 06, 2022	9.207	9.581	9.207	9.226	357,899	-0.05(-0.59%)
Oct 05, 2022	9.062	9.389	8.843	9.280	709,321	+0.13(+1.39%)
Oct 04, 2022	8.879	9.535	8.861	9.153	1,096,336	+0.52(+6.01%)
Oct 03, 2022	8.725	8.870	8.552	8.634	821,678	+0.25(+3.04%)
Sep 30, 2022	8.351	8.643	8.278	8.379	507,294	-0.05(-0.54%)
Sep 29, 2022	8.579	8.588	8.206	8.424	432,218	-0.26(-2.94%)
Sep 28, 2022	8.542	8.975	8.533	8.679	1,558,936	+0.20(+2.36%)
Sep 27, 2022	8.542	8.820	8.451	8.479	925,722	+0.11(+1.31%)
Sep 26, 2022	9.125	9.162	8.333	8.369	822,813	-0.66(-7.27%)
Sep 23, 2022	9.481	9.481	8.852	9.025	513,720	-0.74(-7.56%)
Sep 22, 2022	10.23	10.33	9.617	9.763	507,416	-0.45(-4.37%)
Sep 21, 2022	10.76	10.83	10.16	10.21	197,691	-0.43(-4.02%)
Sep 20, 2022	10.40	10.65	10.23	10.64	207,827	+0.12(+1.13%)
Sep 19, 2022	10.15	10.57	10.13	10.52	166,825	+0.20(+1.94%)
Sep 16, 2022	10.39	10.45	10.18	10.32	863,831	-0.24(-2.24%)
Sep 15, 2022	10.82	11.00	10.54	10.56	351,995	-0.44(-3.98%)
Sep 14, 2022	10.79	11.27	10.79	10.99	257,192	+0.20(+1.86%)
Sep 13, 2022	11.03	11.24	10.72	10.79	281,043	-0.42(-3.74%)
Sep 12, 2022	10.97	11.21	10.94	11.21	248,949	+0.26(+2.33%)
Sep 09, 2022	10.85	11.06	10.74	10.96	884,353	+0.25(+2.38%)
Sep 08, 2022	10.51	10.70	10.26	10.70	567,371	+0.14(+1.29%)
Sep 07, 2022	10.05	10.56	10.05	10.56	436,117	+0.31(+3.02%)
Sep 06, 2022	10.56	10.56	10.16	10.25	368,649	-0.25(-2.34%)
Sep 02, 2022	10.62	10.72	10.37	10.50	286,996	+0.21(+2.03%)
Sep 01, 2022	10.51	10.67	9.972	10.29	522,965	-0.25(-2.42%)
Aug 31, 2022	10.28	10.81	10.25	10.55	549,517	+0.05(+0.52%)
Aug 30, 2022	10.88	11.04	10.49	10.49	504,883	-0.54(-4.87%)
Aug 29, 2022	11.03	11.17	10.87	11.03	498,162	-0.14(-1.22%)
Aug 26, 2022	11.48	11.48	11.04	11.17	585,657	-0.43(-3.69%)
Aug 25, 2022	11.53	11.65	11.24	11.59	605,469	+0.12(+1.03%)
Aug 24, 2022	11.20	11.52	11.05	11.47	631,529	+0.31(+2.77%)
Aug 23, 2022	10.75	11.24	10.59	11.17	589,887	+0.61(+5.78%)
Aug 22, 2022	10.47	10.86	10.34	10.56	799,573	+0.02(+0.17%)
Aug 19, 2022	10.35	10.82	10.32	10.54	559,586	-0.05(-0.52%)
Aug 18, 2022	10.11	11.07	10.03	10.59	641,266	+0.62(+6.21%)
Aug 17, 2022	9.991	10.11	9.754	9.972	522,652	-0.11(-1.08%)
Aug 16, 2022	9.572	10.11	9.572	10.08	476,785	+0.52(+5.43%)
Aug 15, 2022	9.144	9.617	9.052	9.562	435,413	+0.05(+0.57%)
Aug 12, 2022	9.544	9.599	9.253	9.508	557,008	+0.00(+0.00%)
Aug 11, 2022	9.526	9.808	9.380	9.508	654,340	+0.15(+1.56%)
Aug 10, 2022	9.244	9.490	9.153	9.362	646,700	+0.20(+2.19%)
Aug 09, 2022	9.016	9.262	9.016	9.162	276,647	+0.20(+2.24%)
Aug 08, 2022	8.788	9.189	8.788	8.961	789,317	+0.26(+2.93%)
Aug 05, 2022	8.624	8.770	8.351	8.706	491,871	+0.17(+2.03%)
Aug 04, 2022	9.025	9.116	8.479	8.533	747,175	-0.45(-4.97%)
Aug 03, 2022	9.380	9.465	8.980	8.980	562,382	-0.36(-3.80%)
Aug 02, 2022	9.244	9.426	9.098	9.335	499,334	-0.02(-0.19%)
Aug 01, 2022	9.189	9.380	8.820	9.353	806,678	+0.26(+2.80%)
Jul 29, 2022	9.289	9.508	9.062	9.098	1,974,666	-0.01(-0.10%)
Jul 28, 2022	8.206	9.289	8.187	9.107	2,096,486	+1.32(+16.96%)
Jul 27, 2022	7.599	7.966	7.438	7.787	1,427,507	+0.30(+4.07%)
Jul 26, 2022	7.491	7.706	7.464	7.482	529,993	+0.03(+0.36%)
Jul 25, 2022	7.259	7.590	7.169	7.455	754,874	+0.29(+4.00%)
Jul 22, 2022	7.267	7.438	7.106	7.169	231,162	-0.14(-1.96%)
Jul 21, 2022	7.321	7.366	7.151	7.312	209,586	-0.10(-1.33%)
Jul 20, 2022	7.482	7.563	7.259	7.411	527,747	-0.08(-1.08%)
Jul 19, 2022	7.384	7.536	7.285	7.491	243,073	+0.14(+1.95%)
Jul 18, 2022	7.357	7.527	7.223	7.348	791,758	+0.12(+1.61%)
Jul 15, 2022	7.312	7.312	7.124	7.232	226,195	+0.08(+1.13%)
Jul 14, 2022	7.178	7.267	7.044	7.151	322,893	-0.23(-3.15%)
Jul 13, 2022	7.017	7.396	7.017	7.384	923,911	+0.35(+4.96%)
Jul 12, 2022	7.008	7.218	6.981	7.035	388,619	-0.13(-1.75%)
Jul 11, 2022	7.259	7.321	6.999	7.160	916,760	-0.18(-2.44%)
Jul 08, 2022	7.608	7.652	7.160	7.339	916,213	-0.23(-3.07%)
Jul 07, 2022	7.402	7.813	7.388	7.572	833,903	+0.40(+5.62%)
Jul 06, 2022	7.223	7.415	6.981	7.169	919,935	-0.16(-2.20%)
Jul 05, 2022	7.357	7.429	7.071	7.330	1,101,696	-0.16(-2.15%)
Jul 01, 2022	7.187	7.545	7.080	7.491	448,650	+0.31(+4.36%)
Jun 30, 2022	7.160	7.250	6.811	7.178	949,348	-0.04(-0.62%)
Jun 29, 2022	7.617	7.769	7.214	7.223	702,147	-0.33(-4.38%)
Jun 28, 2022	7.831	8.019	7.509	7.554	709,456	-0.07(-0.94%)
Jun 27, 2022	7.393	7.769	7.241	7.625	692,216	+0.30(+4.03%)
Jun 24, 2022	7.518	7.679	7.294	7.330	427,798	+0.01(+0.12%)
Jun 23, 2022	8.028	8.055	7.205	7.321	764,592	-0.61(-7.67%)
Jun 22, 2022	8.171	8.171	7.796	7.930	955,399	-0.64(-7.52%)
Jun 21, 2022	8.324	8.905	8.288	8.574	654,515	+0.42(+5.16%)
Jun 17, 2022	8.458	8.521	7.804	8.154	1,284,021	-0.28(-3.29%)
Jun 16, 2022	8.914	8.937	8.225	8.431	931,781	-0.66(-7.28%)
Jun 15, 2022	9.353	9.559	8.941	9.093	1,260,479	-0.28(-2.96%)
Jun 14, 2022	10.10	10.21	9.353	9.371	1,083,046	-0.64(-6.43%)
Jun 13, 2022	10.74	10.79	9.935	10.02	1,087,718	-1.00(-9.10%)
Jun 10, 2022	11.23	11.36	10.87	11.02	269,276	-0.47(-4.13%)
Jun 09, 2022	11.12	11.59	11.07	11.49	326,932	+0.27(+2.39%)
Jun 08, 2022	11.40	11.40	10.93	11.22	332,824	-0.16(-1.42%)
Jun 07, 2022	11.36	11.47	11.25	11.38	256,528	-0.10(-0.86%)
Jun 06, 2022	11.25	11.48	11.12	11.48	246,326	+0.38(+3.38%)
Jun 03, 2022	11.20	11.27	11.05	11.11	168,844	-0.20(-1.74%)
Jun 02, 2022	11.18	11.35	11.15	11.30	201,855	+0.02(+0.16%)

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.