Historical Data for Genesis Energy L.P. (GEL)

$ 7.53   0.21 (+2.87%) Volume: 961.51k 6:30 PM EDT 22-May-2020
After Hours:  $ 7.58   0.05 (+0.66%) Volume: 2.54k 6:02 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 7.28 7.59 7.13 7.53 961.51k 0.21 2.87% 7.53 7.14m 3,183
05/21/20 7.25 7.4525 7.05 7.32 1.1m 0.17 2.38% 7.32 8.03m 3,510
05/20/20 7.17 7.44 7.03 7.15 2.23m 0.25 3.62% 7.15 16.05m 8,735
05/19/20 7.11 7.67 6.90 6.90 2.43m -0.10 -1.43% 6.90 17.56m 8,684
05/18/20 7.00 7.3666 6.92 7.00 1.51m 0.59 9.20% 7.00 10.7m 8,506
05/15/20 6.11 6.41 5.87 6.41 1m 0.42 7.01% 6.41 6.31m 5,670
05/14/20 5.89 6.25 5.61 5.99 955.25k -0.17 -2.76% 5.99 5.7m 6,194
05/13/20 6.03 6.17 5.50 6.16 1.45m 0.13 2.16% 6.16 8.63m 8,477
05/12/20 6.12 6.45 6.01 6.03 604.71k -0.18 -2.90% 6.03 3.76m 5,062
05/11/20 6.32 6.3497 5.88 6.21 742.09k -0.22 -3.42% 6.21 4.57m 5,113
05/08/20 6.05 6.50 6.05 6.43 3.06m 0.46 7.71% 6.43 19.35m 8,709
05/07/20 5.25 6.07 5.18 5.97 2.06m 0.75 14.37% 5.97 11.69m 11,588
05/06/20 5.16 5.28 4.77 5.22 1.94m 0.21 4.19% 5.22 9.78m 10,821
05/05/20 5.29 5.40 4.86 5.01 1.42m -0.08 -1.57% 5.01 7.23m 9,179
05/04/20 5.45 5.45 4.80 5.09 2.47m -0.51 -9.11% 5.09 12.36m 17,103
05/01/20 5.63 5.77 5.37 5.60 1.74m -0.38 -6.35% 5.60 9.67m 9,728
04/30/20 6.07 6.58 5.61 5.98 2.19m 0.079998 1.36% 5.98 13.47m 12,408
04/29/20 5.40 6.06 5.34 6.05 2.99m 0.89719 17.93% 5.90 17.28m 13,769
04/28/20 5.10 5.34 4.83 5.13 1.52m 0.107273 2.19% 5.0028 7.83m 9,686
04/27/20 4.76 5.07 4.68 5.02 2.06m 0.04876 1.01% 4.8955 10.22m 9,010