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

$ 18.51   -0.83 (-4.29%) Volume: 603.15k 4:10 PM EST 13-Nov-2019
After Hours:  $ 18.51 0.00 (0.00%) Volume: 21.7k 5:20 PM EST 13-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/13/19 19.24 19.49 18.51 18.51 599.25k -0.83 -4.29% 18.51 11.22m 4,890
11/12/19 19.27 19.535 19.02 19.34 771.72k 0.05 0.26% 19.34 14.96m 6,970
11/11/19 18.73 19.29 18.21 19.29 682.04k 0.45 2.39% 19.29 12.88m 6,863
11/08/19 19.49 19.76 18.77 18.84 902.6k -0.92 -4.66% 18.84 17.29m 8,489
11/07/19 19.60 19.95 19.18 19.76 903.2k 0.17 0.87% 19.76 17.79m 8,374
11/06/19 19.65 20.20 19.05 19.59 1.57m -0.83 -4.06% 19.59 31.03m 10,865
11/05/19 20.32 20.53 20.21 20.42 388.84k 0.13 0.64% 20.42 7.92m 4,774
11/04/19 20.37 20.51 20.11 20.29 733.63k 0.11 0.55% 20.29 14.88m 4,649
11/01/19 20.29 20.395 20.12 20.18 428.6k 0.01 0.05% 20.18 8.68m 4,130
10/31/19 20.17 20.28 19.86 20.17 629.12k -0.07 -0.35% 20.17 12.63m 5,386
10/30/19 20.31 20.31 19.98 20.24 596.48k -0.029998 -0.15% 20.24 12.04m 4,087
10/29/19 20.85 21.13 20.67 20.82 673.11k -0.029208 -0.14% 20.27 14.09m 6,717
10/28/19 20.98 21.2083 20.72 20.85 451.52k 0.009736 0.05% 20.2992 9.45m 4,334
10/25/19 20.91 21.03 20.76 20.84 200.85k -0.029207 -0.14% 20.2895 4.2m 2,727
10/24/19 20.99 21.02 20.77 20.87 291.33k -0.019472 -0.10% 20.3187 6.08m 3,065
10/23/19 20.86 21.39 20.7172 20.89 381k -0.019472 -0.10% 20.3381 8.03m 4,253
10/22/19 21.60 21.74 20.87 20.91 576.27k -0.525734 -2.52% 20.3576 12.23m 3,781
10/21/19 21.17 21.51 21.17 21.45 469.73k 0.30181 1.47% 20.8834 10.05m 2,788
10/18/19 20.64 21.1676 20.64 21.14 835.64k 0.515999 2.57% 20.5815 17.52m 6,444
10/17/19 21.10 21.10 20.58 20.61 946.13k -0.41864 -2.04% 20.0655 19.58m 5,503
10/16/19 21.45 21.58 21.04 21.04 367.46k -0.438113 -2.09% 20.4842 7.79m 3,196
10/15/19 21.26 21.79 21.26 21.49 426.34k 0.126566 0.61% 20.9223 9.18m 3,519
10/14/19 21.58 21.72 21.14 21.36 598.22k -0.321282 -1.52% 20.7957 12.77m 5,204