Genesis Energy, L.P. (GEL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.70

+0.15

(+1.20%)

At close: 04:00PM EDT

Time Period:

May 26, 2023 - May 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	12.63	12.86	12.49	12.70	12.70	312,400
May 23, 2024	12.81	12.96	12.50	12.55	12.55	388,800
May 22, 2024	13.27	13.36	12.77	12.81	12.81	318,600
May 21, 2024	13.03	13.42	13.03	13.25	13.25	607,800
May 20, 2024	13.16	13.30	13.05	13.26	13.26	627,900
May 17, 2024	13.02	13.17	12.66	13.10	13.10	537,800
May 16, 2024	12.84	13.10	12.75	12.90	12.90	374,800
May 15, 2024	12.92	13.00	12.71	12.93	12.93	344,100
May 14, 2024	12.60	12.91	12.46	12.91	12.91	331,400
May 13, 2024	13.00	13.26	12.50	12.65	12.65	338,600
May 10, 2024	13.33	13.33	12.86	13.03	13.03	435,900
May 09, 2024	13.21	13.35	12.95	13.31	13.31	387,200
May 08, 2024	13.15	13.40	13.11	13.25	13.25	319,400
May 07, 2024	12.90	13.42	12.89	13.16	13.16	649,100
May 06, 2024	12.79	13.23	12.71	12.89	12.89	747,200
May 03, 2024	12.29	12.83	12.10	12.77	12.77	522,700
May 02, 2024	11.77	12.37	11.60	12.25	12.25	557,100
May 01, 2024	11.89	11.98	11.66	11.77	11.77	326,000
Apr 30, 2024	12.21	12.22	11.77	11.83	11.83	194,500
Apr 29, 2024	12.17	12.28	12.04	12.17	12.17	228,600
Apr 29, 2024	0.15 Dividend
Apr 26, 2024	12.24	12.36	12.17	12.36	12.21	466,400
Apr 25, 2024	12.49	12.49	12.19	12.28	12.13	283,500
Apr 24, 2024	12.33	12.60	12.21	12.51	12.36	485,500
Apr 23, 2024	12.28	12.48	12.18	12.31	12.16	340,400
Apr 22, 2024	11.74	12.44	11.54	12.27	12.12	767,100
Apr 19, 2024	11.84	12.17	11.65	11.80	11.66	388,200
Apr 18, 2024	11.78	11.91	11.57	11.80	11.66	369,000
Apr 17, 2024	11.84	11.95	11.61	11.77	11.63	462,800
Apr 16, 2024	11.75	11.96	11.61	11.84	11.70	315,000
Apr 15, 2024	11.97	12.02	11.65	11.73	11.59	340,600
Apr 12, 2024	12.08	12.08	11.78	11.80	11.66	484,100
Apr 11, 2024	11.60	12.03	11.56	11.98	11.83	259,200
Apr 10, 2024	11.54	11.74	11.41	11.56	11.42	444,000
Apr 09, 2024	11.91	11.91	11.31	11.33	11.19	418,100
Apr 08, 2024	11.95	12.04	11.84	11.92	11.78	590,100
Apr 05, 2024	11.90	12.09	11.57	12.00	11.85	421,800
Apr 04, 2024	11.69	12.20	11.60	11.86	11.72	548,400
Apr 03, 2024	11.59	11.69	11.35	11.69	11.55	282,900
Apr 02, 2024	11.37	11.67	11.25	11.56	11.42	366,300
Apr 01, 2024	11.20	11.36	10.94	11.35	11.21	339,200
Mar 28, 2024	11.03	11.12	10.85	11.12	10.99	366,300
Mar 27, 2024	10.99	11.01	10.80	10.98	10.85	218,100
Mar 26, 2024	10.71	10.89	10.54	10.89	10.76	227,400
Mar 25, 2024	10.91	10.94	10.66	10.72	10.59	283,500
Mar 22, 2024	11.34	11.34	10.85	10.87	10.74	208,600
Mar 21, 2024	11.10	11.29	11.07	11.29	11.15	231,200
Mar 20, 2024	11.17	11.25	10.94	11.14	11.00	282,100
Mar 19, 2024	10.64	11.21	10.56	11.10	10.97	427,800
Mar 18, 2024	10.49	10.70	10.40	10.68	10.55	465,600
Mar 15, 2024	10.22	10.55	10.14	10.49	10.36	1,258,500
Mar 14, 2024	10.82	10.82	10.24	10.27	10.15	675,400
Mar 13, 2024	11.14	11.22	10.77	10.82	10.69	459,100
Mar 12, 2024	11.33	11.33	10.82	11.11	10.98	454,800
Mar 11, 2024	11.16	11.32	11.07	11.30	11.16	330,000
Mar 08, 2024	11.62	11.66	11.14	11.19	11.05	370,200
Mar 07, 2024	11.81	11.94	11.60	11.63	11.49	182,700
Mar 06, 2024	11.70	11.87	11.59	11.85	11.71	217,800
Mar 05, 2024	11.47	11.69	11.47	11.62	11.48	170,300
Mar 04, 2024	11.52	11.70	11.46	11.59	11.45	176,500
Mar 01, 2024	11.49	11.74	11.49	11.57	11.43	256,700
Feb 29, 2024	11.60	11.62	11.46	11.52	11.38	259,900
Feb 28, 2024	11.77	11.93	11.46	11.46	11.32	391,100
Feb 27, 2024	11.69	11.83	11.62	11.80	11.66	305,600
Feb 26, 2024	11.50	11.71	11.29	11.68	11.54	421,600
Feb 23, 2024	10.95	11.55	10.87	11.54	11.40	388,200
Feb 22, 2024	10.81	10.93	10.62	10.89	10.76	264,800
Feb 21, 2024	11.15	11.30	10.72	10.81	10.68	487,300
Feb 20, 2024	11.04	11.14	10.76	11.13	10.99	373,000
Feb 16, 2024	11.13	11.23	10.94	11.16	11.02	138,000
Feb 15, 2024	10.76	11.31	10.01	11.04	10.91	514,000
Feb 14, 2024	11.11	11.22	10.84	10.91	10.78	425,900
Feb 13, 2024	11.17	11.24	11.00	11.08	10.95	285,500
Feb 12, 2024	11.34	11.47	11.23	11.28	11.14	325,800
Feb 09, 2024	11.27	11.42	11.13	11.26	11.12	389,700
Feb 08, 2024	11.19	11.27	11.04	11.18	11.04	1,290,200
Feb 07, 2024	11.16	11.24	10.96	11.08	10.95	298,100
Feb 06, 2024	11.19	11.20	11.04	11.11	10.98	380,000
Feb 05, 2024	11.31	11.39	11.02	11.18	11.04	617,600
Feb 02, 2024	11.55	11.55	11.27	11.40	11.26	391,000
Feb 01, 2024	11.51	11.79	11.43	11.65	11.51	476,300
Jan 31, 2024	11.87	11.89	11.50	11.53	11.39	242,100
Jan 30, 2024	11.62	11.97	11.62	11.92	11.78	292,900
Jan 30, 2024	0.15 Dividend
Jan 29, 2024	11.92	12.04	11.81	12.03	11.74	248,400
Jan 26, 2024	11.68	11.93	11.68	11.86	11.57	173,300
Jan 25, 2024	11.76	11.84	11.63	11.75	11.46	172,900
Jan 24, 2024	11.62	11.76	11.55	11.74	11.45	261,400
Jan 23, 2024	11.60	11.75	11.55	11.70	11.41	205,500
Jan 22, 2024	11.41	11.70	11.34	11.58	11.30	480,700
Jan 19, 2024	11.61	11.66	11.44	11.46	11.18	199,000
Jan 18, 2024	11.81	11.91	11.60	11.64	11.36	233,500
Jan 17, 2024	11.79	12.08	11.61	11.74	11.45	322,300
Jan 16, 2024	12.26	12.28	11.85	12.05	11.76	410,000
Jan 12, 2024	12.33	12.47	12.22	12.35	12.05	157,100
Jan 11, 2024	12.29	12.29	12.10	12.23	11.93	197,200
Jan 10, 2024	12.34	12.37	12.15	12.23	11.93	185,000
Jan 09, 2024	12.02	12.49	11.81	12.34	12.04	354,600
Jan 08, 2024	12.00	12.07	11.84	12.05	11.76	174,600
Jan 05, 2024	12.01	12.12	11.87	12.09	11.79	187,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,320.87+120.07(+0.54%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.29(+0.01%)

CAD/USD0.7320-0.0001(-0.01%)

CRUDE OIL77.91+0.19(+0.24%)

Bitcoin CAD94,360.48+210.11(+0.22%)

Genesis Energy, L.P. (GEL)

S&P/TSX
22,320.87
+120.07(+0.54%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.29(+0.01%)

CAD/USD
0.7320
-0.0001(-0.01%)

CRUDE OIL
77.91
+0.19(+0.24%)

Bitcoin CAD
94,360.48
+210.11(+0.22%)