Best deals to access real time data!
Trade Alert Big Cap US
Monthly Subscription
for only
36,99 €
Trade Alert US
Monthly Subscription
for only
47,99 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
29,99 €
VAT not included

Genesis Energy, L.P. Common Units Historische Daten - GEL

Name Symbol Markt Aktientyp ISIN Beschreibung
Genesis Energy, L.P. Common Units GEL NYSE Ordinary Share US3719271047
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  -0,8 -3,43% 22,51 23,3823 22,47 23,34 23,31 21:59:58
more quote information »

GEL Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche22,3923,9322,0423,2459550k2M886k0,120,54%
1 Monat21,3523,9320,4322,1291177k2M819k1,165,43%
3 Monate26,0927,220,4323,4681159k4M702k-3,58-13,72%
6 Monate29,1732,5920,4325,6359159k4M561k-6,66-22,83%
1 Jahr33,8337,8820,4328,954255k4M503k-11,32-33,46%
3 Jahre43,9750,0419,550734,424955k8M488k-21,46-48,81%
5 Jahre35,0557,4719,550738,462208M404k-12,54-35,78%

GEL 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
15 Dez 201722,51-0,79-3,39%22,47000123,382299941.939
14 Dez 201723,299999-0,23-0,98%23,21999923,799999550.104
13 Dez 201723,529998-0,22-0,93%23,3623,931.012.570
12 Dez 201723,750,45+1,93%23,1123,841.184.945
11 Dez 201723,2999991,08+4,86%22,22000123,319999750.470
08 Dez 201722,220001-0,09-0,4%22,0422,829999931.188
07 Dez 201722,3100010,58+2,67%21,55999922,35528.413
06 Dez 201721,729999-0,59-2,64%21,3522,150001605.136
05 Dez 201722,319999-0,09-0,4%22,0122,649999810.558
04 Dez 201722,4099990,18+0,81%22,15000122,71.058.643
01 Dez 201722,2300010,73+3,40%21,54670122,3399981.227.894
30 Nov 201721,5000010,99+4,83%20,4321,7400011.733.109
29 Nov 201720,51-0,36-1,72%20,48999920,936810.377
28 Nov 201720,87-0,28-1,32%20,82999921,27466.085
27 Nov 201721,150001-0,43-1,99%20,96999921,71510.502
24 Nov 201721,580001-0,12-0,55%21,3621,92176.917
22 Nov 201721,6999980,33+1,54%21,4221,969999440.375
21 Nov 201721,369998-0,36-1,66%21,28999921,951.284.973
20 Nov 201721,72970,04+0,18%21,1221,92501.419
17 Nov 201721,6899980,38+1,78%21,2621,79968.221
Kürzlich von Ihnen besucht
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P:40 V: D:20171217 13:50:06