End of day Prices (full format), 150 Days for (GNE) GENESIS ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.08 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 23,549
| 0
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 2.27
| ###
| 58,583
| ###
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 11,457
| 0
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 2.25
| ###
| 20,481
| 23,041
| 68.3
| 68.3
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 29,681
| 0
| 25.5
| 25.5
| 0.0 |
2018-Nov-07 Wed
| 2.29
| ###
| 2.28
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-Nov-06 Tue
| 2.24
| 2.26
| 2.2
| 2.2
| 13,147
| ###
| 15.1
| 15.1
| 0.2 |
2018-Nov-05 Mon
| 2.21
| 2.24
| 2.21
| 2.24
| 10,640
| 23,674
| 83.7
| 83.7
| ### |
2018-Nov-02 Fri
| ###
| 2.22
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 23,847
| 0
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| 2.2
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2018-Oct-26 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Oct-24 Wed
| 2.22
| 2.22
| ###
| ###
| 25,287
| ###
| 28.3
| 28.3
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 2.24
| ###
| 2.2
| ###
| 18,159
| 19,974
| 96.0
| 96.0
| 0.0 |
2018-Oct-19 Fri
| 2.25
| 2.26
| 2.23
| 2.23
| 28,053
| 62,978
| ###
| ###
| ### |
2018-Oct-18 Thu
| 2.25
| ###
| 2.25
| 2.26
| 68,289
| 76,825
| 73.4
| 73.4
| ### |
2018-Oct-17 Wed
| 2.27
| 2.27
| 2.25
| 2.25
| 14,276
| ###
| 23.5
| 23.5
| ### |
2018-Oct-16 Tue
| 2.25
| 2.29
| 2.2
| 2.2
| 64,923
| 145,752
| ###
| ###
| 0.2 |
2018-Oct-15 Mon
| 2.21
| 2.24
| 2.2
| 2.2
| 15,551
| 34,523
| 36.5
| 36.5
| 0.2 |
2018-Oct-12 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 2.24
| 2.24
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2018-Oct-10 Wed
| 2.25
| ###
| 2.24
| 2.24
| 38,855
| ###
| ###
| ###
| ### |
2018-Oct-09 Tue
| 2.22
| 2.27
| 2.22
| 2.24
| 44,189
| ###
| 88.0
| 88.0
| ### |
2018-Oct-08 Mon
| 2.28
| 2.28
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 2.275
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| 2.29
| ###
| 2.29
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 17,477
| 0
| 25.8
| 25.8
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 1,856
| 0
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 8,357
| 0
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 10,122
| 0
| 21.0
| 21.0
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 19,886
| 0
| 73.9
| 73.9
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 24,222
| 0
| 19.5
| 19.5
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| 26.9
| 26.9
| 0.2 |
2018-Sep-14 Fri
| 2.27
| 2.28
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Sep-13 Thu
| 2.26
| ###
| 2.26
| 2.27
| 5,125
| ###
| ###
| ###
| 0.2 |
2018-Sep-12 Wed
| 2.26
| 2.26
| 2.26
| 2.26
| 4,128
| 9,329
| ###
| ###
| ### |
2018-Sep-11 Tue
| 2.29
| ###
| 2.29
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2018-Sep-10 Mon
| 2.28
| 2.28
| 2.22
| 2.26
| 50,250
| ###
| ###
| ###
| ### |
2018-Sep-07 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 4,344
| 9,774
| ###
| ###
| ### |
2018-Sep-06 Thu
| 2.25
| 2.27
| 2.23
| 2.25
| 13,972
| ###
| 79.7
| 79.7
| ### |
2018-Sep-05 Wed
| 2.25
| 2.26
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 2.25
| 2.29
| 2.25
| 2.26
| 5,025
| ###
| 75.7
| 75.7
| ### |
2018-Sep-03 Mon
| 2.25
| 2.27
| 2.23
| 2.23
| 66,574
| ###
| ###
| ###
| ### |
2018-Aug-31 Fri
| 2.27
| 2.27
| 2.23
| 2.27
| 49,585
| ###
| ###
| ###
| 0.2 |
2018-Aug-30 Thu
| ###
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 22,283
| 0
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 4,721
| 0
| 71.7
| 71.7
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 3,857
| 0
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 2.28
| ###
| 41,349
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 29,043
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| 2.24
| 2.28
| 18,475
| ###
| ###
| ###
| 0.2 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| 2.27
| 2.29
| 2.25
| 2.27
| 27,876
| 63,278
| 78.0
| 78.0
| 0.2 |
2018-Aug-10 Fri
| 2.25
| 2.29
| 2.24
| 2.24
|
|
| 35.4
| 35.4
| ### |
2018-Aug-09 Thu
| 2.26
| 2.26
| 2.23
| 2.23
|
|
| 21.6
| 21.6
| ### |
2018-Aug-08 Wed
| 2.27
| 2.29
| 2.26
| 2.26
| 64,226
| ###
| ###
| ###
| ### |
2018-Aug-07 Tue
| 2.29
| 2.29
| 2.28
| 2.29
|
|
| 74.4
| 74.4
| ### |
2018-Aug-06 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Aug-03 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 36,353
| 0
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 2.25
| 2.28
| 35,021
| ###
| 26.4
| 26.4
| 0.2 |
2018-Jul-30 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| 22.8
| 22.8
| ### |
2018-Jul-27 Fri
| 2.29
| ###
| 2.29
| 2.29
| 15,184
| 17,385
| 66.5
| 66.5
| ### |
2018-Jul-26 Thu
| ###
| ###
| 2.29
| 2.29
| 12,056
| ###
| 29.1
| 29.1
| ### |
2018-Jul-25 Wed
| 2.29
| ###
| 2.28
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 2.29
| 2.29
| 11,756
| ###
| 32.3
| 32.3
| ### |
2018-Jul-23 Mon
| 2.28
| ###
| 2.28
| ###
| 11,628
| 13,255
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2018-Jul-19 Thu
| 2.28
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2018-Jul-18 Wed
| 2.29
| ###
| 2.27
| 2.29
|
|
| 68.7
| 68.7
| ### |
2018-Jul-17 Tue
| 2.27
| ###
| 2.25
| ###
| 67,541
| 75,983
| 92.7
| 92.7
| 0.0 |
2018-Jul-16 Mon
| 2.23
| 2.26
| 2.23
| 2.26
|
|
| 86.4
| 86.4
| ### |
2018-Jul-13 Fri
| 2.23
| 2.27
| 2.23
| 2.27
|
|
| 85.8
| 85.8
| 0.2 |
2018-Jul-12 Thu
| 2.24
| 2.27
| 2.21
| 2.22
| 10,824
| 24,245
| 24.1
| 24.1
| 0.2 |
2018-Jul-11 Wed
| 2.25
| 2.26
| 2.21
| 2.21
| 33,187
| 74,172
| 21.9
| 21.9
| 0.2 |
2018-Jul-10 Tue
| 2.23
| 2.26
| 2.23
| 2.25
|
|
| 81.0
| 81.0
| ### |
2018-Jul-09 Mon
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| 74.1
| 74.1
| ### |
2018-Jul-06 Fri
| 2.24
| 2.26
| 2.23
| 2.26
| 21,683
| 48,678
| 78.4
| 78.4
| ### |
2018-Jul-05 Thu
| 2.23
| 2.24
| 2.22
| 2.24
|
|
| 78.6
| 78.6
| ### |
2018-Jul-04 Wed
| 2.24
| 2.25
| 2.24
| 2.25
| 5,076
| ###
| 80.9
| 80.9
| ### |
2018-Jul-03 Tue
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| 25.3
| 25.3
| ### |
2018-Jul-02 Mon
| 2.24
| 2.26
| 2.23
| 2.26
| 4,389
| 9,853
| 80.0
| 80.0
| ### |
2018-Jun-29 Fri
| 2.25
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 2.24
| 2.25
| 2.23
| 2.25
|
|
| 72.3
| 72.3
| ### |
2018-Jun-27 Wed
| 2.26
| 2.28
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2018-Jun-26 Tue
| ###
| ###
| 2.26
| 2.26
| 11,024
| 12,457
| ###
| ###
| ### |
2018-Jun-25 Mon
| 2.29
| ###
| 2.26
| ###
| 4,727
| 5,341
| 79.7
| 79.7
| 0.0 |
2018-Jun-22 Fri
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 2.23
| 2.23
| 21,078
| ###
| 5.8
| 5.8
| ### |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 26,074
| 0
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 13,225
| 0
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 5,886
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 2.28
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 2.28
| ###
| 47,123
| 53,720
| 77.0
| 77.0
| 0.0 |
2018-Jun-07 Thu
| 2.28
| ###
| 2.27
| ###
| 31,248
| ###
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 2.27
| 2.29
| 2.27
| 2.29
| 35,040
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| 2.22
| 2.24
| 2.22
| 2.24
|
|
| 80.5
| 80.5
| ### |
2018-Jun-04 Mon
| 2.24
| 2.26
| 2.21
| 2.21
| 5,382
| 12,028
| 21.5
| 21.5
| 0.2 |
2018-Jun-01 Fri
| 2.25
| 2.26
| 2.23
| 2.23
| 14,480
| ###
| ###
| ###
| ### |
2018-May-31 Thu
| 2.25
| 2.26
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-May-30 Wed
| 2.23
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-May-29 Tue
| 2.24
| 2.24
| 2.23
| 2.23
| 14,320
| ###
| ###
| ###
| ### |
2018-May-28 Mon
| 2.21
| 2.23
| 2.21
| 2.22
| 15,925
| 35,353
| 76.5
| 76.5
| 0.2 |
2018-May-25 Fri
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 75.2
| 75.2
| 0.2 |
2018-May-24 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 32,346
| ###
| ###
| ###
| 0.2 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2018-May-22 Tue
| ###
| 2.23
| ###
| ###
| 40,240
| ###
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 2.2
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2018-May-18 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 76.1
| 76.1
| 0.2 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 19,725
| 0
| 17.1
| 17.1
| 0.0 |
2018-May-15 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-May-14 Mon
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-May-11 Fri
| 2.21
| 2.23
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2018-May-10 Thu
| 2.21
| 2.23
| 2.2
| 2.23
| 7,128
| 15,788
| ###
| ###
| ### |
2018-May-09 Wed
| 2.23
| 2.24
| 2.23
| 2.24
|
|
| 74.3
| 74.3
| ### |
2018-May-08 Tue
| 2.23
| 2.24
| 2.225
| 2.24
| 11,828
| ###
| 74.8
| 74.8
| ### |
2018-May-07 Mon
| ###
| 2.25
| ###
| 2.24
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| ###
| 2.21
| ###
| ###
| 34,052
| 37,627
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 2.225
| ###
| ###
| 47,642
| ###
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 69,156
| 0
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 3,753
| 0
| 68.2
| 68.2
| 0.0 |
|