Genesis Energy Limited Historical Data - GNE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-2.9702970297	2.02	2.1	1.91	40731	2.00018885	DE
4	-0.09	-4.39024390244	2.05	2.1	1.9	63418	1.9794797	DE
12	-0.3	-13.2743362832	2.26	2.29	1.9	52302	2.05251001	DE
26	-0.31	-13.6563876652	2.27	2.44	1.9	42530	2.17166169	DE
52	-0.53	-21.2851405622	2.49	2.55	1.9	35572	2.23365397	DE
156	-1.19	-37.7777777778	3.15	3.44	1.9	28331	2.48384932	DE
260	-1.14	-36.7741935484	3.1	3.7	1.89	29797	2.71546474	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718777700	1.95	-0.07	-3.47	2.0299999	2.0299999	1.91	90414
1718691300	2.02	-0.02	-0.98	2.05	2.06	1.985	22683
1718604900	2.04	-0.03	-1.45	2.1	2.1	2.04	29986
1718345700	2.07	0.04	1.97	2.0299999	2.08	2.0299999	27224
1718259300	2.0299999	0.01	0.50	2.02	2.04	2.0099999	33346
1718172900	2.02	0.01	0.50	2.04	2.04	2.0099999	37450
1718086500	2.0099999	0.08	4.42	1.925	2.0299999	1.925	76056
1717740900	1.925	0.02	1.05	1.905	1.935	1.9	43927
1717654500	1.905	-0.02	-0.78	1.93	1.94	1.905	29081
1717568100	1.92	0	0.00	1.95	1.95	1.92	16506
1717481700	1.92	0.01	0.52	1.93	1.95	1.915	48185
1717395300	1.91	-0.05	-2.30	1.93	1.935	1.91	31602
1717136100	1.955	0.02	0.77	1.94	1.97	1.94	18069
1717049700	1.94	-0.04	-1.77	2	2	1.94	102816
1716963300	1.975	0	0.00	1.96	1.99	1.95	359012
1716876900	1.975	-0.04	-1.74	2	2	1.95	56291
1716790500	2.0099999	-0.03	-1.47	2.0099999	2.02	1.98	47444
1716531300	2.04	0.01	0.49	2.05	2.05	2.0099999	64769
1716444900	2.0299999	0.02	1.00	2.05	2.06	2.0099999	70079
1716358500	2.0099999	-0.1	-4.74	2.04	2.07	2	68625
1716272100	2.11	0.01	0.48	2.11	2.11	2.07	45627
1716185700	2.1	0.04	1.94	2.06	2.1	2.04	42730
1715926500	2.06	0.02	0.98	2.04	2.07	2	53370
1715840100	2.04	0.03	1.49	2.0299999	2.04	2	62488
1715753700	2.0099999	-0.02	-0.99	2.05	2.05	2.0099999	30747
1715667300	2.0299999	0.01	0.50	2.02	2.04	2.02	86283
1715580900	2.02	-0.04	-1.94	2.07	2.07	2.02	27591
1715321700	2.06	0.02	0.98	2.06	2.07	2.02	79019
1715235300	2.04	-0.03	-1.45	2.1	2.1	2.02	115627
1715148900	2.07	-0.01	-0.48	2.11	2.11	2.07	25465
1715062500	2.08	-0.02	-0.95	2.11	2.11	2.08	8552
1714976100	2.1	0.02	0.96	2.09	2.1	2.08	42141
1714716900	2.08	-0.05	-2.35	2.09	2.09	2.07	67595
1714630500	2.13	0	0.00	2.13	2.13	2.09	57758
1714544100	2.13	0.03	1.43	2.1	2.14	2.08	45588
1714457700	2.1	0.03	1.45	2.09	2.12	2.08	69572
1714371300	2.07	-0.05	-2.36	2.12	2.12	2.05	64528
1714112100	2.12	-0.02	-0.93	2.14	2.15	2.12	126902
1713939300	2.14	-0.04	-1.83	2.18	2.18	2.14	40897
1713852900	2.18	0.03	1.40	2.18	2.18	2.15	18151
1713766500	2.15	0.01	0.47	2.14	2.18	2.12	59496
1713507300	2.14	-0.01	-0.47	2.16	2.16	2.14	25935
1713420900	2.15	-0.02	-0.92	2.19	2.19	2.15	27758
1713334500	2.17	0.01	0.46	2.16	2.19	2.16	67642
1713248100	2.16	-0.01	-0.46	2.16	2.19	2.16	51355
1713161700	2.17	-0.01	-0.46	2.18	2.18	2.15	49501
1712902500	2.18	0.01	0.46	2.17	2.2	2.17	79145
1712816100	2.17	-0.03	-1.36	2.2	2.2	2.17	32403
1712729700	2.2	0	0.00	2.22	2.22	2.18	19411
1712643300	2.2	-0.02	-0.90	2.24	2.24	2.18	22401
1712553300	2.22	0	0.00	2.22	2.22	2.22	0
1712294100	2.22	0	0.00	2.22	2.24	2.21	12199
1712207700	2.22	0	0.00	2.22	2.24	2.21	16154
1712121300	2.22	-0.01	-0.45	2.2599999	2.2599999	2.22	2736
1712034900	2.23	-0.02	-0.89	2.29	2.29	2.23	15725
1711602900	2.25	0	0.00	2.2599999	2.29	2.22	10565
1711516500	2.25	0.02	0.90	2.25	2.25	2.21	41314
1711430100	2.23	0.05	2.29	2.18	2.23	2.18	32471
1711343700	2.18	-0.01	-0.46	2.21	2.21	2.145	60240
1711084500	2.19	-0.03	-1.35	2.25	2.27	2.19	80620
1710998100	2.22	-0.07	-3.06	2.29	2.29	2.205	80287
1710911700	2.29	0	0.00	2.29	2.29	2.25	10643

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Genesis Energy Limited (GNE)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Genesis Energy Limited (GNE) Historical

Genesis Energy Limited (GNE)

Professional-Grade Tools, for Individual Investors.

Your Recent History