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 |
2021-May-17 Mon
| ###
| 3.48
| ###
| ###
| 8,654
| 15,057
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-May-12 Wed
| ###
| ###
| 3.29
| ###
| 5,758
| 9,471
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 3.27
| ###
| 8,981
| 14,683
| 81.8
| 81.8
| 0.0 |
2021-May-10 Mon
| ###
| ###
| 3.28
| 3.28
|
|
| 32.3
| 32.3
| 0.2 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
| 2,154
| 0
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 3.28
| ###
| 3.27
| ###
| 7,088
| 11,588
| 79.8
| 79.8
| 0.0 |
2021-May-05 Wed
| 3.22
| 3.27
| ###
| ###
| 12,253
| ###
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 3.22
| 3.24
| 3.22
| 3.22
|
|
| 68.5
| 68.5
| 0.2 |
2021-May-03 Mon
| ###
| 3.2
| ###
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2021-Apr-30 Fri
| 3.2
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 3.22
| ###
| ###
| 25,385
| ###
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| 3.28
| ###
| ###
| 12,071
| ###
| 23.6
| 23.6
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
| 1,426
| 0
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
| 12,681
| 0
| 36.7
| 36.7
| 0.0 |
2021-Apr-20 Tue
| 3.2
| 3.2
| ###
| ###
| 11,555
| 18,488
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 3.22
| 3.22
| ###
| ###
| 35,578
| 57,280
| 15.1
| 15.1
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 17,823
| 0
| 35.0
| 35.0
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 43,378
| 0
| 73.2
| 73.2
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 8,525
| 0
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 54,571
| 0
| 18.5
| 18.5
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
| 53,342
| 0
| 16.6
| 16.6
| 0.0 |
2021-Apr-06 Tue
| 3.23
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 3.2
| 3.25
| ###
| 3.25
| 4,986
| ###
| ###
| ###
| 0.2 |
2021-Mar-31 Wed
| ###
| 3.25
| ###
| ###
| 81,670
| ###
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 2.88
| ###
| 2.88
| ###
| 31,859
| 45,876
| 98.3
| 98.3
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 13,475
| 0
| 21.8
| 21.8
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Mar-25 Thu
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 18,840
| 0
| 69.0
| 69.0
| 0.0 |
2021-Mar-23 Tue
| 3.2
| 3.2
| ###
| ###
| 19,281
| 30,849
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 3.25
| 3.27
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 9,382
| 0
| 6.0
| 6.0
| 0.0 |
2021-Mar-18 Thu
| ###
| 3.41
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2021-Mar-17 Wed
| 3.54
| 3.54
| 3.5
| 3.53
| 12,182
| 42,880
| 43.6
| 43.6
| 0.3 |
2021-Mar-16 Tue
| 3.56
| 3.59
| 3.54
| 3.54
| 26,628
| 94,928
| ###
| ###
| 0.3 |
2021-Mar-15 Mon
| 3.53
| 3.58
| 3.52
| 3.52
|
|
| 39.5
| 39.5
| ### |
2021-Mar-12 Fri
| ###
| ###
| 3.5
| 3.55
| 25,240
| 44,170
| 13.1
| 13.1
| ### |
2021-Mar-11 Thu
| 3.59
| 3.59
| 3.59
| 3.59
| 0
|
|
|
| ### |
2021-Mar-10 Wed
| 3.5
| ###
| 3.5
| 3.59
|
|
| 84.3
| 84.3
| ### |
2021-Mar-09 Tue
| 3.43
| 3.55
| 3.43
| 3.54
|
|
| 89.2
| 89.2
| 0.3 |
2021-Mar-08 Mon
| 3.4
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2021-Mar-05 Fri
| 3.4
| 3.4
| ###
| ###
| 16,246
| ###
| 27.2
| 27.2
| 0.0 |
2021-Mar-04 Thu
| 3.5
| 3.5
| 3.26
| 3.4
| 28,050
| ###
| 31.6
| 31.6
| 0.2 |
2021-Mar-03 Wed
| 3.5
| 3.51
| 3.49
| 3.51
| 29,471
| 103,148
| ###
| ###
| ### |
2021-Mar-02 Tue
| ###
| 3.52
| ###
| 3.52
| 19,785
| 34,821
| 93.3
| 93.3
| ### |
2021-Mar-01 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 3.21
| 3.25
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2021-Feb-25 Thu
| 3.26
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2021-Feb-24 Wed
| 3.26
| 3.26
| ###
| ###
| 83,052
| 135,374
| 8.2
| 8.2
| 0.0 |
2021-Feb-23 Tue
| 3.2
| 3.21
| ###
| ###
| 21,875
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 3.29
| ###
| ###
| ###
| 30,185
| 0
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2021-Feb-18 Thu
| 3.43
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 3.41
| 3.44
| 3.4
| 3.4
|
|
| 49.2
| 49.2
| 0.2 |
2021-Feb-16 Tue
| 3.46
| 3.47
| 3.41
| 3.41
| 18,575
| ###
| 31.2
| 31.2
| ### |
2021-Feb-15 Mon
| 3.49
| 3.49
| 3.43
| 3.45
|
|
| 29.0
| 29.0
| ### |
2021-Feb-12 Fri
| ###
| ###
| 3.52
| ###
| 17,429
| 30,675
| 46.6
| 46.6
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 3.47
| 3.47
|
|
| 13.4
| 13.4
| 0.2 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 39,528
| 0
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 3.46
| 3.56
| 16,480
| ###
| ###
| ###
| 0.3 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 1,580
| 0
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 3.52
| 3.52
| 3.52
| 3.52
| 487
| ###
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| 3.7
| ###
| ###
| 7,287
| 13,480
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
| 9,247
| 0
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 4,340
| 0
| 78.1
| 78.1
| 0.0 |
2021-Jan-27 Wed
| 3.59
| ###
| 3.59
| ###
| 23,274
| 41,776
| 78.9
| 78.9
| 0.0 |
2021-Jan-25 Mon
| 3.59
| 3.59
| 3.45
| 3.48
| 19,187
| ###
| ###
| ###
| 0.2 |
2021-Jan-22 Fri
| 3.55
| 3.59
| 3.55
| 3.59
|
|
| 77.8
| 77.8
| ### |
2021-Jan-21 Thu
| 3.53
| 3.54
| 3.5
| 3.51
| 13,242
| ###
| ###
| ###
| ### |
2021-Jan-20 Wed
| 3.44
| 3.51
| 3.41
| 3.41
| 35,680
| 123,452
| 28.8
| 28.8
| ### |
2021-Jan-19 Tue
| ###
| 3.42
| ###
| ###
| 37,554
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 21,789
| 0
| 36.8
| 36.8
| 0.0 |
2021-Jan-15 Fri
| 3.44
| 3.46
| ###
| ###
| 90,775
| 157,040
| 14.2
| 14.2
| 0.0 |
2021-Jan-14 Thu
| 3.47
| 3.5
| 3.4
| 3.4
|
|
| 21.1
| 21.1
| 0.2 |
2021-Jan-13 Wed
| 3.5
| 3.5
| 3.44
| 3.44
| 15,587
| 54,086
| 21.6
| 21.6
| 0.2 |
2021-Jan-12 Tue
| 3.45
| 3.49
| ###
| 3.4
| 35,870
| ###
| ###
| ###
| 0.2 |
2021-Jan-11 Mon
| 3.54
| 3.59
| 3.43
| 3.59
|
|
| 86.5
| 86.5
| ### |
2021-Jan-08 Fri
| ###
| ###
| 3.59
| ###
| 20,758
| ###
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| 3.56
| 3.56
|
|
| 22.5
| 22.5
| 0.3 |
2021-Jan-06 Wed
| 3.51
| ###
| 3.51
| ###
| 15,853
| 27,822
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| 3.475
| ###
| 3.45
|
|
| 76.0
| 76.0
| ### |
2021-Jan-04 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2020-Dec-31 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2020-Dec-30 Wed
| 3.42
| 3.42
| 3.4
| 3.42
| 43,729
| ###
| 65.6
| 65.6
| 0.2 |
2020-Dec-29 Tue
| ###
| 3.42
| ###
| 3.42
| 143,378
| 245,176
| ###
| ###
| 0.2 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| 3,585
| 0
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 3.29
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 3.27
| 3.29
| 9,424
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| 3.26
| 3.29
| 3.25
| 3.27
|
|
| 71.9
| 71.9
| ### |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 116,826
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| 3.2
| 3.23
|
|
| 15.6
| 15.6
| ### |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 17,040
| 0
| 38.7
| 38.7
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 3.24
| ###
| 3.24
| 3.25
| 6,982
| ###
| 68.4
| 68.4
| 0.2 |
2020-Dec-10 Thu
| 3.25
| 3.26
| 3.23
| 3.23
|
|
| 44.2
| 44.2
| ### |
2020-Dec-09 Wed
| 3.21
| ###
| 3.21
| ###
| 17,322
| ###
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 3.22
| ###
| 3.22
| 7,376
| 11,875
| ###
| ###
| 0.2 |
2020-Dec-07 Mon
| 3.22
| 3.22
| ###
| ###
| 10,520
| ###
| 28.1
| 28.1
| 0.0 |
2020-Dec-04 Fri
| 3.23
| 3.23
| ###
| 3.22
| 9,625
| 15,544
| 36.3
| 36.3
| 0.2 |
2020-Dec-03 Thu
| 3.2
| 3.23
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 13,359
| 0
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 4,872
| 0
| 73.3
| 73.3
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 33,474
| 0
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 14,182
| 0
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 17,221
| 0
| 20.1
| 20.1
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 27,855
| 0
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| 3
| 28,877
| 0
| ###
| ###
| 0.2 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| 2.86
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 2.88
| 2.88
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| 2.88
| 2.88
| 4,371
| ###
| 22.8
| 22.8
| 0.2 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 6,750
| 0
| 80.0
| 80.0
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| 9,959
| 0
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 3
| 3
|
|
| 53.2
| 53.2
| 0.2 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 3
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| 2.81
| ###
| 20,978
| 29,474
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 17,750
| 0
| 76.6
| 76.6
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| 3
| ###
| ###
| 18,081
| 27,121
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| 3
| ###
| 3
|
|
| 79.2
| 79.2
| 0.2 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 34,823
| 0
| 69.2
| 69.2
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| 2.89
| ###
| 63,944
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
|