Genesis Energy, L.P. historical prices

   Watch this stock

Historical chart

    37.86 
    32.34 
    26.83 
 Nov 22, 2016 Nov 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 20, 2017 21.59 21.92 21.12 21.73 551,585
Nov 17, 2017 21.35 21.79 21.26 21.69 997,575
Nov 16, 2017 21.51 21.60 21.16 21.31 447,647
Nov 15, 2017 21.16 21.59 20.59 21.46 932,304
Nov 14, 2017 22.19 22.26 21.30 21.39 1,117,303
Nov 13, 2017 22.72 23.25 22.19 22.19 605,488
Nov 10, 2017 22.98 23.21 22.76 22.76 307,368
Nov 9, 2017 22.81 23.65 22.75 22.98 656,498
Nov 8, 2017 23.56 23.64 23.02 23.02 460,534
Nov 7, 2017 23.21 23.80 23.15 23.56 512,555
Nov 6, 2017 23.46 23.48 23.00 23.34 679,360
Nov 3, 2017 23.28 24.00 23.27 23.46 853,811
Nov 2, 2017 23.86 23.99 22.74 23.22 719,964
Nov 1, 2017 23.48 23.91 23.41 23.80 367,946
Oct 31, 2017 23.25 23.41 23.10 23.29 699,042
Oct 30, 2017 23.47 23.91 22.96 23.24 1,594,006
Oct 27, 2017 23.52 24.08 23.41 24.00 569,456
Oct 26, 2017 22.92 23.65 22.71 23.48 415,581
Oct 25, 2017 23.64 23.77 22.72 22.95 735,167
Oct 24, 2017 23.90 23.94 23.51 23.54 524,923
Oct 23, 2017 23.96 24.10 23.43 23.68 888,671
Oct 20, 2017 24.19 24.36 23.79 23.83 514,276
Oct 19, 2017 23.64 24.40 23.60 24.36 479,540
Oct 18, 2017 24.22 24.45 23.70 23.92 646,277
Oct 17, 2017 24.05 24.54 24.01 24.32 645,672
Oct 16, 2017 24.22 24.50 23.95 24.19 727,859
Oct 13, 2017 25.50 25.50 24.02 24.39 1,084,386
Oct 12, 2017 25.20 26.10 24.89 25.14 4,031,773
Oct 11, 2017 26.19 26.31 26.18 26.29 11,256
Oct 10, 2017 26.50 26.51 26.10 26.25 245,457