Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
12.89
-0.09 (-0.69%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Genesis Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 13.08 | 13.08 | 12.87 | 12.89 | 12.89 | -0.69% | 440,027 |
Oct 29, 2024 | 12.90 | 13.01 | 12.84 | 12.98 | 12.98 | 0.62% | 353,316 |
Oct 28, 2024 | 12.93 | 12.98 | 12.87 | 12.90 | 12.90 | -0.54% | 275,841 |
Oct 25, 2024 | 13.05 | 13.05 | 12.92 | 12.97 | 12.97 | -0.08% | 331,279 |
Oct 24, 2024 | 13.11 | 13.13 | 12.89 | 12.98 | 12.98 | -0.15% | 368,892 |
Oct 23, 2024 | 12.87 | 13.11 | 12.87 | 13.00 | 13.00 | 0.39% | 482,495 |
Oct 22, 2024 | 13.14 | 13.16 | 12.90 | 12.95 | 12.95 | -0.99% | 333,823 |
Oct 21, 2024 | 13.05 | 13.33 | 13.03 | 13.08 | 13.08 | -0.83% | 561,862 |
Oct 18, 2024 | 13.25 | 13.28 | 13.12 | 13.19 | 13.19 | -0.30% | 200,538 |
Oct 17, 2024 | 13.55 | 13.57 | 13.13 | 13.23 | 13.23 | -1.93% | 510,179 |
Oct 16, 2024 | 13.51 | 13.57 | 13.33 | 13.49 | 13.49 | -0.07% | 204,028 |
Oct 15, 2024 | 13.36 | 13.55 | 13.20 | 13.50 | 13.50 | -0.22% | 250,050 |
Oct 14, 2024 | 13.45 | 13.73 | 13.38 | 13.53 | 13.53 | -0.29% | 179,585 |
Oct 11, 2024 | 13.80 | 13.84 | 13.56 | 13.57 | 13.57 | -0.73% | 158,871 |
Oct 10, 2024 | 13.35 | 13.76 | 13.22 | 13.67 | 13.67 | 3.09% | 232,664 |
Oct 9, 2024 | 13.09 | 13.27 | 13.09 | 13.26 | 13.26 | 0.53% | 134,799 |
Oct 8, 2024 | 13.29 | 13.31 | 13.09 | 13.19 | 13.19 | -1.79% | 370,964 |
Oct 7, 2024 | 13.55 | 13.67 | 13.36 | 13.43 | 13.43 | -0.89% | 151,328 |
Oct 4, 2024 | 13.51 | 13.62 | 13.46 | 13.55 | 13.55 | -0.07% | 104,145 |
Oct 3, 2024 | 13.45 | 13.60 | 13.32 | 13.56 | 13.56 | 0.97% | 148,012 |
Oct 2, 2024 | 13.60 | 13.69 | 13.27 | 13.43 | 13.43 | -0.52% | 134,491 |
Oct 1, 2024 | 13.29 | 13.54 | 13.20 | 13.50 | 13.50 | 0.97% | 261,799 |
Sep 30, 2024 | 13.11 | 13.57 | 13.01 | 13.37 | 13.37 | 2.22% | 393,963 |
Sep 27, 2024 | 13.17 | 13.17 | 12.96 | 13.08 | 13.08 | -0.23% | 235,703 |
Sep 26, 2024 | 13.28 | 13.28 | 13.04 | 13.11 | 13.11 | -0.23% | 439,716 |
Sep 25, 2024 | 13.15 | 13.24 | 13.05 | 13.14 | 13.14 | - | 202,170 |
Sep 24, 2024 | 13.01 | 13.20 | 13.01 | 13.14 | 13.14 | 0.77% | 140,122 |
Sep 23, 2024 | 12.90 | 13.24 | 12.90 | 13.04 | 13.04 | 1.09% | 190,296 |
Sep 20, 2024 | 12.90 | 13.04 | 12.90 | 12.90 | 12.90 | -1.53% | 885,271 |
Sep 19, 2024 | 13.35 | 13.35 | 12.92 | 13.10 | 13.10 | -1.87% | 369,232 |
Sep 18, 2024 | 13.25 | 13.48 | 13.09 | 13.35 | 13.35 | 0.15% | 235,246 |
Sep 17, 2024 | 13.43 | 13.67 | 13.21 | 13.33 | 13.33 | -0.60% | 309,036 |
Sep 16, 2024 | 13.20 | 13.43 | 12.96 | 13.41 | 13.41 | 3.15% | 205,742 |
Sep 13, 2024 | 12.97 | 13.24 | 12.86 | 13.00 | 13.00 | 1.25% | 269,408 |
Sep 12, 2024 | 12.89 | 13.19 | 12.81 | 12.84 | 12.84 | 0.71% | 258,650 |
Sep 11, 2024 | 12.85 | 13.17 | 12.75 | 12.75 | 12.75 | -1.70% | 381,623 |
Sep 10, 2024 | 12.85 | 13.12 | 12.76 | 12.97 | 12.97 | 1.17% | 497,177 |
Sep 9, 2024 | 12.85 | 13.10 | 12.81 | 12.82 | 12.82 | -0.47% | 145,298 |
Sep 6, 2024 | 13.12 | 13.30 | 12.86 | 12.88 | 12.88 | -1.90% | 475,630 |
Sep 5, 2024 | 13.17 | 13.35 | 13.08 | 13.13 | 13.13 | 0.23% | 127,067 |
Sep 4, 2024 | 13.53 | 13.59 | 13.01 | 13.10 | 13.10 | -3.11% | 309,641 |
Sep 3, 2024 | 13.68 | 13.82 | 13.38 | 13.52 | 13.52 | -2.45% | 369,712 |
Aug 30, 2024 | 13.81 | 13.90 | 13.67 | 13.86 | 13.86 | 0.07% | 172,084 |
Aug 29, 2024 | 13.55 | 13.88 | 13.43 | 13.85 | 13.85 | 3.28% | 420,582 |
Aug 28, 2024 | 13.40 | 13.52 | 13.30 | 13.41 | 13.41 | -0.30% | 517,227 |
Aug 27, 2024 | 13.47 | 13.53 | 13.39 | 13.45 | 13.45 | -0.81% | 270,957 |
Aug 26, 2024 | 13.58 | 13.63 | 13.35 | 13.56 | 13.56 | 1.04% | 200,958 |
Aug 23, 2024 | 13.22 | 13.60 | 13.20 | 13.42 | 13.42 | 2.52% | 503,409 |
Aug 22, 2024 | 13.28 | 13.28 | 13.06 | 13.09 | 13.09 | -0.98% | 291,521 |
Aug 21, 2024 | 13.61 | 13.63 | 13.18 | 13.22 | 13.22 | -2.58% | 305,561 |
Aug 20, 2024 | 14.09 | 14.09 | 13.51 | 13.57 | 13.57 | -3.07% | 165,948 |
Aug 19, 2024 | 13.93 | 14.00 | 13.75 | 14.00 | 14.00 | 1.30% | 156,754 |
Aug 16, 2024 | 13.22 | 13.87 | 13.22 | 13.82 | 13.82 | 3.60% | 184,820 |
Aug 15, 2024 | 13.17 | 13.53 | 13.03 | 13.34 | 13.34 | 1.44% | 246,254 |
Aug 14, 2024 | 12.85 | 13.16 | 12.74 | 13.15 | 13.15 | 2.33% | 437,678 |
Aug 13, 2024 | 13.03 | 13.22 | 12.73 | 12.85 | 12.85 | -1.53% | 681,414 |
Aug 12, 2024 | 13.32 | 13.33 | 13.03 | 13.05 | 13.05 | -2.25% | 375,813 |
Aug 9, 2024 | 13.53 | 13.56 | 13.33 | 13.35 | 13.35 | -0.74% | 252,993 |
Aug 8, 2024 | 13.52 | 13.62 | 13.31 | 13.45 | 13.45 | 0.82% | 526,749 |
Aug 7, 2024 | 13.52 | 13.58 | 13.20 | 13.34 | 13.34 | 0.45% | 580,254 |
Aug 6, 2024 | 13.00 | 13.35 | 12.77 | 13.28 | 13.28 | 3.19% | 899,790 |
Aug 5, 2024 | 12.78 | 12.99 | 12.40 | 12.87 | 12.87 | -3.67% | 885,266 |
Aug 2, 2024 | 13.49 | 13.61 | 13.15 | 13.36 | 13.36 | -0.82% | 504,268 |
Aug 1, 2024 | 13.50 | 13.50 | 12.70 | 13.47 | 13.47 | -3.37% | 1,652,157 |
Jul 31, 2024 | 13.85 | 14.11 | 13.83 | 13.94 | 13.94 | -0.64% | 259,433 |
Jul 30, 2024 | 14.32 | 14.45 | 13.98 | 14.03 | 13.88 | -1.54% | 103,333 |
Jul 29, 2024 | 14.10 | 14.41 | 14.07 | 14.25 | 14.10 | -0.07% | 202,957 |
Jul 26, 2024 | 13.96 | 14.48 | 13.96 | 14.26 | 14.11 | 2.15% | 190,030 |
Jul 25, 2024 | 14.17 | 14.41 | 13.96 | 13.96 | 13.81 | -0.71% | 233,146 |
Jul 24, 2024 | 14.51 | 14.51 | 14.04 | 14.06 | 13.91 | -3.10% | 234,221 |
Jul 23, 2024 | 14.44 | 14.68 | 14.29 | 14.51 | 14.36 | 0.90% | 291,365 |
Jul 22, 2024 | 14.34 | 14.51 | 14.22 | 14.38 | 14.23 | 0.70% | 144,149 |
Jul 19, 2024 | 14.70 | 14.74 | 14.26 | 14.28 | 14.13 | -3.05% | 172,271 |
Jul 18, 2024 | 14.83 | 15.17 | 14.65 | 14.73 | 14.57 | -0.61% | 201,064 |
Jul 17, 2024 | 14.57 | 14.84 | 14.53 | 14.82 | 14.66 | 1.93% | 212,018 |
Jul 16, 2024 | 14.08 | 14.73 | 14.03 | 14.54 | 14.39 | 1.89% | 315,275 |
Jul 15, 2024 | 14.12 | 14.38 | 14.10 | 14.27 | 14.12 | 1.06% | 163,618 |
Jul 12, 2024 | 14.33 | 14.33 | 13.94 | 14.12 | 13.97 | -0.84% | 205,573 |
Jul 11, 2024 | 14.15 | 14.35 | 14.01 | 14.24 | 14.09 | 1.06% | 308,242 |
Jul 10, 2024 | 14.32 | 14.32 | 14.01 | 14.09 | 13.94 | -1.19% | 203,962 |
Jul 9, 2024 | 14.24 | 14.45 | 14.12 | 14.26 | 14.11 | 0.07% | 109,065 |
Jul 8, 2024 | 14.32 | 14.47 | 14.20 | 14.25 | 14.10 | -1.04% | 158,333 |
Jul 5, 2024 | 14.42 | 14.45 | 14.22 | 14.40 | 14.25 | -0.55% | 212,679 |
Jul 3, 2024 | 14.43 | 14.49 | 14.33 | 14.48 | 14.33 | 0.35% | 73,580 |
Jul 2, 2024 | 14.54 | 14.68 | 14.38 | 14.43 | 14.28 | -0.55% | 260,307 |
Jul 1, 2024 | 14.22 | 14.51 | 14.08 | 14.51 | 14.36 | 1.40% | 352,397 |
Jun 28, 2024 | 14.05 | 14.37 | 13.97 | 14.31 | 14.16 | 2.00% | 686,742 |
Jun 27, 2024 | 14.25 | 14.30 | 13.83 | 14.03 | 13.88 | -1.54% | 381,558 |
Jun 26, 2024 | 14.27 | 14.40 | 14.11 | 14.25 | 14.10 | 0.14% | 270,741 |
Jun 25, 2024 | 13.76 | 14.31 | 13.67 | 14.23 | 14.08 | 4.63% | 368,722 |
Jun 24, 2024 | 13.09 | 13.61 | 13.02 | 13.60 | 13.46 | 3.82% | 658,228 |
Jun 21, 2024 | 13.43 | 13.48 | 13.06 | 13.10 | 12.96 | -1.65% | 929,671 |
Jun 20, 2024 | 13.08 | 13.32 | 13.04 | 13.32 | 13.18 | 1.52% | 334,647 |
Jun 18, 2024 | 13.20 | 13.32 | 13.06 | 13.12 | 12.98 | -1.20% | 615,452 |
Jun 17, 2024 | 13.38 | 13.38 | 13.05 | 13.28 | 13.14 | -1.19% | 415,262 |
Jun 14, 2024 | 13.50 | 13.67 | 13.34 | 13.44 | 13.30 | -1.32% | 309,705 |
Jun 13, 2024 | 13.59 | 13.86 | 13.50 | 13.62 | 13.48 | 0.07% | 366,201 |
Jun 12, 2024 | 13.80 | 13.90 | 13.58 | 13.61 | 13.47 | -0.44% | 204,388 |
Jun 11, 2024 | 13.39 | 13.92 | 13.25 | 13.67 | 13.52 | 2.47% | 591,299 |
Jun 10, 2024 | 12.53 | 13.50 | 12.50 | 13.34 | 13.20 | 6.46% | 910,099 |