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

$ 4.185 r      0.565 (+15.61%) Volume: 1.33m 1:04 PM EDT 2-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 3.85 4.70 3.6821 4.185 1.33m 0.565 15.61% 4.185 5.72m 8,275
04/01/20 3.77 3.77 3.30 3.62 1.53m -0.30 -7.65% 3.62 5.37m 9,012
03/31/20 3.10 4.05 3.07 3.92 3.27m 0.92 30.67% 3.92 12.04m 18,495
03/30/20 3.10 3.16 2.80 3.00 1.92m -0.11 -3.54% 3.00 5.75m 10,388
03/27/20 3.36 3.42 3.0991 3.11 2.22m -0.31 -9.06% 3.11 7.09m 16,775
03/26/20 3.80 3.94 3.26 3.42 2.71m -0.19 -5.26% 3.42 9.82m 16,827
03/25/20 3.50 4.20 3.04 3.61 2.78m 0.27 8.08% 3.61 10.16m 20,806
03/24/20 3.56 3.70 3.20 3.34 1.99m 0.10 3.09% 3.34 6.79m 10,499
03/23/20 4.52 4.52 3.06 3.24 2.75m -0.97 -23.04% 3.24 9.49m 19,161
03/20/20 3.97 5.70 3.50 4.21 7.56m 0.67 18.93% 4.21 32.54m 34,559
03/19/20 3.37 4.54 2.9584 3.54 2.65m 0.46 14.94% 3.54 10.2m 13,849
03/18/20 4.45 4.59 2.58 3.08 2.3m -1.61 -34.33% 3.08 7.67m 14,141
03/17/20 5.55 5.68 4.58 4.69 1.59m -0.74 -13.63% 4.69 7.81m 9,375
03/16/20 5.11 5.86 4.84 5.43 2.1m -0.81 -12.98% 5.43 11.25m 12,497
03/13/20 5.29 6.24 4.53 6.24 3.61m 1.60 34.48% 6.24 19.31m 11,974
03/12/20 5.16 5.72 4.525 4.64 2.62m -1.14 -19.72% 4.64 13.16m 10,605
03/11/20 5.27 5.98 5.06 5.78 3.87m 0.20 3.58% 5.78 21.58m 11,968
03/10/20 6.33 6.95 4.46 5.58 4.91m 0.45 8.77% 5.58 26.17m 17,283
03/09/20 6.55 6.88 5.13 5.13 2.87m -3.43 -40.07% 5.13 17.4m 14,294
03/06/20 9.05 9.06 8.36 8.56 1.87m -0.76 -8.15% 8.56 16.33m 10,359
03/05/20 9.63 9.79 9.14 9.32 1.81m -0.55 -5.57% 9.32 16.96m 15,913
03/04/20 10.76 10.90 9.76 9.87 2.34m -0.55 -5.28% 9.87 23.81m 14,426
03/03/20 10.51 11.10 10.285 10.42 1.8m -0.11 -1.04% 10.42 19.06m 15,031
03/02/20 10.01 10.94 9.51 10.53 1.95m 0.60 6.04% 10.53 20.04m 12,482