Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
47,99 €
Trade Alert Big Cap US
Monthly Subscription
for only
36,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
14,20 €
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
  -0,54 -2,04% 25,89 26,409 25,75 26,39 26,43 21:25:33
more quote information »

GEL Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche27,8927,9225,7527,0152343k792k544k-2-7,17%
1 Monat30,6131,0925,7528,6124160k2M567k-4,72-15,42%
3 Monate31,2932,5925,7529,6890160k2M442k-5,4-17,26%
6 Monate34,935,2825,7531,134655k3M457k-9,01-25,82%
1 Jahr36,4738,3625,7533,037055k3M429k-10,58-29,01%
3 Jahre54,3856,3219,550737,237808M473k-28,49-52,39%
5 Jahre31,4157,4719,550739,770608M381k-5,52-17,57%

GEL 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
18 Aug 201726,4199980,11+0,42%25,8726,479999417.788
17 Aug 201726,310001-0,44-1,64%26,2826,799999342.796
16 Aug 201726,75-0,57-2,09%26,6227,310001521.425
15 Aug 201727,319999-0,24-0,87%27,04999927,734199647.564
14 Aug 201727,559999-0,14-0,51%27,50000127,92791.517
11 Aug 201727,699998-0,44-1,55%27,63999928,140001822.288
10 Aug 201728,134998-0,1-0,34%27,96999928,51861.038.776
09 Aug 201728,230001-0,2-0,7%27,90999928,591.562.466
08 Aug 201728,43-1,14-3,86%28,229,529998728.214
07 Aug 201729,569999-0,27-0,9%29,52999830,434999517.273
04 Aug 201729,840,13+0,44%29,5230,04614.004
03 Aug 201729,71-0,36-1,2%29,42000130,86783.727
02 Aug 201730,069999-0,03-0,1%29,77999830,220998289.989
01 Aug 201730,099998-0,1-0,33%29,82000130,390001423.534
31 Jul 201730,2-0,04-0,13%29,79999930,579998424.069
28 Jul 201730,2399990,09+0,30%3030,44159.852
27 Jul 201730,150001-0,31-1,02%29,60999830,17343.793
26 Jul 201730,46-0,3-0,98%30,41999831,09306.812
25 Jul 201730,760,48+1,59%30,49999830,933099284.408
24 Jul 201730,28-0,09-0,3%30,23999930,795312.100
21 Jul 201730,369998-0,29-0,95%30,1130,94337.133
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:43 V: D:20170821 19:40:35