Genesis Energy Historical Data - GEL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Genesis Energy LP GEL NYSE Trust
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.49 6.0% 8.65 8.08 8.78 8.45 8.16 20:00:00
more quote information »

GEL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

GEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 8.65 0.49 6.0% 8.45 8.78 8.08 1,286,655
May 26 2020 8.16 0.63 8.37% 8.00 8.31 7.75 1,056,409
May 22 2020 7.53 0.21 2.87% 7.28 7.60 7.13 960,697
May 21 2020 7.32 0.17 2.38% 7.25 7.4525 7.05 1,100,009
May 20 2020 7.15 0.25 3.62% 7.17 7.44 6.92 2,227,856
May 19 2020 6.90 -0.10 -1.43% 7.11 7.67 6.8999 2,419,246
May 18 2020 7.00 0.60 9.38% 7.00 7.3666 6.66 1,511,000
May 15 2020 6.3999 0.30 4.92% 6.11 6.41 5.87 897,814
May 14 2020 6.10 -0.06 -0.97% 5.89 6.25 5.61 955,254
May 13 2020 6.16 0.13 2.16% 6.03 6.17 5.50 1,450,248
May 12 2020 6.03 -0.18 -2.9% 6.12 6.50 6.01 602,147
May 11 2020 6.21 -0.22 -3.42% 6.32 6.43 5.88 741,062
May 08 2020 6.43 0.44 7.35% 6.05 6.50 6.00 3,046,611
May 07 2020 5.99 0.77 14.75% 5.25 6.07 5.18 2,063,247
May 06 2020 5.22 0.22 4.4% 5.16 5.28 4.77 1,938,849
May 05 2020 5.00 -0.09 -1.77% 5.29 5.40 4.86 1,422,259
May 04 2020 5.09 -0.51 -9.11% 5.47 5.70 4.80 2,467,957
May 01 2020 5.60 -0.38 -6.35% 5.63 5.77 5.37 1,736,660
Apr 30 2020 5.98 -0.12 -1.97% 6.07 6.58 5.61 2,190,402
Apr 29 2020 6.10 0.97 18.91% 5.40 6.15 5.30 2,989,549
Apr 28 2020 5.13 0.11 2.19% 5.04 5.74 4.83 1,519,358
See More Historical Prices »


Your Recent History
NYSE
GEL
Genesis En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.