Home

Genesis Energy, L.P. Common Units (GEL)

15.80
-0.07 (-0.44%)
NYSE · Last Trade: Oct 24th, 8:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genesis Energy, L.P. Common Units (GEL)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202515.9416.1015.6615.80149,08015.80
10/23/202515.7015.9815.4615.87160,92215.87
10/22/202515.4415.6915.1015.65205,37815.65
10/21/202515.4415.5815.0915.38180,07115.38
10/20/202515.2215.5415.1215.50143,03015.50
10/17/202515.0915.2014.9515.10210,32015.10
10/16/202515.4915.4914.8515.01202,81015.01
10/15/202515.4215.6415.2115.52201,07415.52
10/14/202515.4315.5115.2515.33205,23015.33
10/13/202515.2015.7015.0715.56293,97515.56
10/10/202515.1015.5914.5514.93239,21014.93
10/09/202515.8916.1415.3415.41295,58615.41
10/08/202515.9716.0415.7715.93155,34415.93
10/07/202516.1316.1915.5915.83332,59915.83
10/06/202516.2616.3516.0816.08117,78516.08
10/03/202516.3916.5416.1116.21248,33616.21
10/02/202516.5316.5516.0916.20248,78816.20
10/01/202516.5616.8016.5116.53156,13916.53
9/30/202516.6116.7816.5916.71316,30516.71
9/29/202516.5016.6716.3616.62103,06916.62
9/26/202516.5916.7916.5916.61240,36116.61
9/25/202516.4716.7116.4116.63108,39116.63
9/24/202516.3516.7116.2616.56336,63516.56
9/23/202516.3416.5216.2316.46291,10916.46
9/22/202516.4916.5416.1216.29315,19716.29
9/19/202516.7316.9616.4116.54377,64816.54
9/18/202516.4416.9716.3916.79323,57116.79
9/17/202515.9216.5315.8616.36304,98416.36
9/16/202516.3516.3516.0316.09223,80516.09
9/15/202516.6016.6516.1916.19543,94716.19
9/12/202516.4516.6416.4316.54328,38316.54
9/11/202516.6016.6616.3916.48265,16316.48
9/10/202516.6917.0416.5816.58243,47516.58
9/09/202516.4116.9016.3016.791,130,11216.79
9/08/202516.8616.8616.2316.43342,64416.43
9/05/202516.7216.8016.1316.61484,95516.61
9/04/202516.6316.7116.4116.69334,93916.69
9/03/202516.5816.7616.5216.66296,65216.66
9/02/202516.9016.9516.5916.72583,44616.72
8/29/202517.2417.3616.9916.991,845,91016.99
8/28/202516.9617.2516.8417.14320,06017.14
8/27/202516.8117.1216.6616.93493,77916.93
8/26/202517.0117.1516.7316.75353,19316.75
8/25/202517.1417.3916.9617.01237,10017.01
8/22/202517.2117.4317.0917.11286,60717.11
8/21/202517.0617.3917.0017.21444,69317.21
8/20/202517.1817.2616.9516.95499,52916.95
8/19/202517.2317.5217.1317.18479,88017.18
8/18/202516.8117.3916.6317.38504,38017.38
8/15/202516.8417.1516.6116.90314,31216.90
8/14/202516.9417.0316.6616.82268,99516.82
8/13/202516.7517.0216.4716.99380,75116.99
8/12/202516.5416.7616.3616.65291,58816.65
8/11/202516.7116.7216.4316.63329,75116.63
8/08/202517.0517.2216.6016.80514,03016.80
8/07/202517.0017.2416.9417.10156,87117.10
8/06/202517.0617.4016.8016.86396,22316.86
8/05/202517.0417.2016.6917.10493,59617.10
8/04/202517.0217.3717.0217.04302,67317.04
8/01/202517.3517.4216.7517.02521,63517.02
7/31/202516.8917.7716.5017.36882,09517.36
7/30/202516.5116.8316.2216.67621,64416.50
7/29/202515.7616.4015.6816.37401,59116.21
7/28/202515.8615.9615.6815.75391,12515.59
7/25/202516.2616.2615.8415.84343,12015.68