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 |
2019-Aug-01 Thu
| 3.27
| ###
| 3.25
| 3.26
|
|
| 34.0
| 34.0
| 0.2 |
2019-Jul-31 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| 19.4
| 19.4
| 0.2 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 19,476
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 23,021
| 0
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 5,721
| 0
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2019-Jul-22 Mon
| ###
| ###
| 3.26
| 3.28
| 28,370
| 46,243
| ###
| ###
| 0.2 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 14,756
| 0
| 59.0
| 59.0
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 3.29
| ###
| 14,956
| ###
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 7,720
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
| 38,576
| 0
| 74.4
| 74.4
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
| 29,245
| 0
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Jul-10 Wed
| 3.29
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2019-Jul-09 Tue
| ###
| ###
| 3.29
| 3.29
| 33,987
| ###
| 34.7
| 34.7
| ### |
2019-Jul-08 Mon
| ###
| ###
| 3.21
| 3.26
|
|
| 15.5
| 15.5
| 0.2 |
2019-Jul-05 Fri
| 3.29
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 3.25
| 3.26
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2019-Jul-03 Wed
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 18.8
| 18.8
| 0.2 |
2019-Jul-02 Tue
| 3.27
| ###
| ###
| 3.25
|
|
| 26.5
| 26.5
| 0.2 |
2019-Jul-01 Mon
| 3.25
| ###
| ###
| ###
| 34,620
| 0
| 15.3
| 15.3
| 0.0 |
2019-Jun-28 Fri
| ###
| 3.24
| ###
| 3.24
| 74,742
| 121,082
| ###
| ###
| ### |
2019-Jun-27 Thu
| ###
| 3.2
| ###
| ###
| 64,040
| ###
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 24,127
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 49,141
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 83,743
| 0
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 38,440
| 0
| 21.8
| 21.8
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 7,780
| 0
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 55,476
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 8,773
| 0
| 25.6
| 25.6
| 0.0 |
2019-May-28 Tue
| ###
| 3
| ###
| 3
| 38,553
| 57,829
| ###
| ###
| 0.2 |
2019-May-27 Mon
| ###
| 3
| ###
| ###
| 22,541
| ###
| 27.2
| 27.2
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 16,746
| 0
| 70.4
| 70.4
| 0.0 |
2019-May-23 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 12,687
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 20,386
| 0
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
| 51,775
| 0
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-May-10 Fri
| 2.88
| ###
| 2.88
| ###
| 7,583
| ###
| 82.3
| 82.3
| 0.0 |
2019-May-09 Thu
| 2.89
| ###
| 2.89
| ###
| 10,652
| ###
| 82.1
| 82.1
| 0.0 |
2019-May-08 Wed
| 2.85
| 2.88
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2019-May-07 Tue
| 2.89
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2019-May-06 Mon
| ###
| ###
| 2.89
| 2.89
|
|
| 44.4
| 44.4
| ### |
2019-May-03 Fri
| 2.83
| ###
| 2.82
| ###
| 11,083
| 15,627
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 2.82
| ###
| 2.82
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2019-May-01 Wed
| 2.88
| 2.88
| 2.88
| 2.88
| 0
|
|
|
| 0.2 |
2019-Apr-30 Tue
| 2.87
| 2.88
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
2019-Apr-29 Mon
| ###
| ###
| 2.88
| 2.88
| 14,244
| ###
| ###
| ###
| 0.2 |
2019-Apr-26 Fri
| 2.85
| ###
| 2.82
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Apr-23 Tue
| 2.88
| 2.88
| 2.88
| 2.88
| 0
|
|
|
| 0.2 |
2019-Apr-18 Thu
| ###
| ###
| 2.88
| 2.88
|
|
| 25.3
| 25.3
| 0.2 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Apr-16 Tue
| ###
| 3
| 2.89
| 3
| 11,956
| ###
| 81.4
| 81.4
| 0.2 |
2019-Apr-15 Mon
| ###
| 3.025
| ###
| 3
| 7,644
| ###
| 79.7
| 79.7
| 0.2 |
2019-Apr-12 Fri
| ###
| ###
| 2.89
| ###
| 39,828
| 57,551
| 75.6
| 75.6
| 0.0 |
2019-Apr-11 Thu
| 2.89
| ###
| 2.89
| ###
| 14,179
| 20,488
| 91.8
| 91.8
| 0.0 |
2019-Apr-10 Wed
| 2.89
| 2.89
| 2.86
| 2.88
|
|
| 30.4
| 30.4
| 0.2 |
2019-Apr-09 Tue
| ###
| ###
| 2.89
| 2.89
| 16,750
| ###
| 33.5
| 33.5
| ### |
2019-Apr-08 Mon
| 2.85
| 2.89
| 2.83
| 2.89
| 5,743
| 16,424
| ###
| ###
| ### |
2019-Apr-05 Fri
| ###
| ###
| 2.88
| 2.88
| 10,025
| ###
| 26.5
| 26.5
| 0.2 |
2019-Apr-04 Thu
| ###
| ###
| 2.86
| ###
| 227,389
| ###
| 26.9
| 26.9
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 31,978
| 0
| 31.6
| 31.6
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 3
| ###
| 24,646
| ###
| 69.6
| 69.6
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 50,756
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 2.87
| ###
| 2.86
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2019-Mar-22 Fri
| 2.83
| 2.88
| 2.81
| 2.87
| 67,244
| ###
| ###
| ###
| ### |
2019-Mar-21 Thu
| 2.81
| 2.81
| 2.8
| 2.81
|
|
| 71.6
| 71.6
| ### |
2019-Mar-20 Wed
| 2.83
| 2.85
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| 2.83
| 2.88
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
2019-Mar-18 Mon
| 2.8
| 2.8
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2019-Mar-15 Fri
| 2.77
| 2.8
| 2.76
| 2.76
| 27,440
| 76,283
| 29.5
| 29.5
| 0.2 |
2019-Mar-14 Thu
| 2.78
| 2.78
| 2.77
| 2.77
|
|
| 29.2
| 29.2
| 0.2 |
2019-Mar-13 Wed
| 2.76
| 2.76
| 2.76
| 2.76
| 750
| 2,070
| 70.7
| 70.7
| 0.2 |
2019-Mar-12 Tue
| 2.76
| 2.77
| 2.75
| 2.75
| 19,643
| ###
| 36.9
| 36.9
| ### |
2019-Mar-11 Mon
| 2.76
| 2.76
| 2.71
| 2.76
| 37,885
| ###
| 72.8
| 72.8
| 0.2 |
2019-Mar-08 Fri
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| 72.5
| 72.5
| 0.2 |
2019-Mar-07 Thu
| 2.75
| 2.77
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2019-Mar-06 Wed
| 2.76
| 2.77
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2019-Mar-05 Tue
| 2.76
| 2.8
| 2.75
| 2.77
| 32,980
| ###
| 75.9
| 75.9
| 0.2 |
2019-Mar-04 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| 2.71
| ###
| ###
| 11,558
| ###
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 3,886
| 0
| 77.4
| 77.4
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 13,886
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 2,279
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 29,025
| 0
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Feb-14 Thu
| ###
| ###
| 2.58
| 2.59
| 20,758
| 26,777
| 13.9
| 13.9
| 0.2 |
2019-Feb-11 Mon
| 2.56
| 2.56
| 2.56
| 2.56
| 4,056
| 10,383
| ###
| ###
| 0.2 |
2019-Feb-08 Fri
| 2.54
| 2.54
| 2.54
| 2.54
| 2,441
| ###
| ###
| ###
| ### |
2019-Feb-06 Wed
| 2.55
| 2.55
| 2.47
| 2.5
| 22,273
| ###
| ###
| ###
| 0.2 |
2019-Feb-05 Tue
| 2.5
| 2.54
| 2.5
| 2.54
|
|
| 81.9
| 81.9
| ### |
2019-Feb-04 Mon
| 2.49
| 2.5
| 2.49
| 2.5
|
|
| 74.1
| 74.1
| 0.2 |
2019-Feb-01 Fri
| 2.51
| 2.54
| 2.48
| 2.54
|
|
| 80.2
| 80.2
| ### |
2019-Jan-31 Thu
| 2.49
| 2.56
| 2.42
| 2.56
| 70,426
| ###
| ###
| ###
| 0.2 |
2019-Jan-30 Wed
| 2.55
| 2.55
| 2.49
| 2.49
| 30,642
| ###
| ###
| ###
| 0.2 |
2019-Jan-29 Tue
| 2.54
| 2.57
| 2.54
| 2.56
|
|
| 81.2
| 81.2
| 0.2 |
2019-Jan-25 Fri
| 2.56
| 2.57
| 2.55
| 2.55
| 14,925
| ###
| 25.2
| 25.2
| 0.2 |
2019-Jan-18 Fri
| 2.54
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-Jan-17 Thu
| 2.5
| 2.56
| 2.5
| 2.56
| 22,674
| ###
| ###
| ###
| 0.2 |
2019-Jan-11 Fri
| 2.41
| 2.45
| 2.41
| 2.45
| 40,523
| 98,470
| 85.1
| 85.1
| 0.2 |
2019-Jan-10 Thu
| 2.48
| 2.48
| 2.4
| 2.4
| 67,544
| ###
| ###
| ###
| ### |
2019-Jan-09 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 64.6
| 64.6
| 0.2 |
2019-Jan-04 Fri
| 2.45
| 2.48
| 2.44
| 2.44
| 21,578
| 53,081
| ###
| ###
| 0.2 |
2019-Jan-03 Thu
| 2.5
| 2.5
| 2.44
| 2.44
|
|
| 13.3
| 13.3
| 0.2 |
2019-Jan-02 Wed
| 2.49
| 2.5
| 2.44
| 2.45
| 4,045
| ###
| ###
| ###
| 0.2 |
2018-Dec-28 Fri
| 2.46
| 2.5
| 2.46
| 2.5
| 17,159
| 42,554
| ###
| ###
| 0.2 |
2018-Dec-27 Thu
| 2.45
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Dec-21 Fri
| 2.45
| 2.45
| 2.42
| 2.44
|
|
| 40.0
| 40.0
| 0.2 |
2018-Dec-20 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 80.0
| 80.0
| 0.2 |
2018-Dec-19 Wed
| 2.45
| 2.46
| 2.45
| 2.46
| 10,971
| ###
| 74.6
| 74.6
| 0.2 |
2018-Dec-14 Fri
| 2.41
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Dec-13 Thu
| 2.42
| 2.45
| 2.41
| 2.41
|
|
| 28.1
| 28.1
| 0.2 |
2018-Dec-12 Wed
| 2.43
| 2.48
| 2.42
| 2.44
|
|
| 66.8
| 66.8
| 0.2 |
2018-Dec-11 Tue
| 2.41
| 2.44
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Dec-10 Mon
| ###
| 2.45
| ###
| 2.45
| 14,043
| ###
| ###
| ###
| 0.2 |
2018-Dec-07 Fri
| 2.4
| 2.41
| ###
| 2.4
| 19,072
| 22,981
| ###
| ###
| ### |
2018-Dec-06 Thu
| ###
| 2.41
| ###
| 2.4
| 19,350
| ###
| 78.8
| 78.8
| ### |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 748,174
| 0
| 22.9
| 22.9
| 0.0 |
|