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

14.05
+0.37 (2.70%)
NYSE · Last Trade: Oct 3rd, 5:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202613.6714.1313.6714.05173,98314.05
10/01/202613.6914.0813.5513.68784,98613.68
9/30/202613.8313.8313.6313.76256,19013.76
9/29/202613.9513.9713.7513.82332,48313.82
9/28/202614.3114.3113.9414.06224,14814.06
9/25/202614.3514.4314.1214.17189,12114.17
9/24/202614.7914.7914.3214.33246,44414.33
9/23/202614.7914.8714.6614.66163,50514.66
9/22/202614.9615.3214.6014.64795,72714.64
9/21/202614.7215.0814.7215.03325,35515.03
9/18/202615.2015.2614.4614.65883,09714.65
9/17/202615.3215.5615.1615.18202,76415.18
9/16/202615.3015.5515.1015.32167,12315.32
9/15/202615.3915.5115.3115.33178,71315.33
9/14/202615.6415.7715.3515.43464,42815.43
9/11/202615.7015.8415.4515.59167,12715.59
9/10/202615.8015.9915.6215.86516,53115.86
9/09/202616.0016.2915.6515.68460,10115.68
9/08/202615.7916.0615.7815.80278,66815.80
9/04/202616.1716.2215.8015.85357,95715.85
9/03/202616.2916.4616.1416.18205,85616.18
9/02/202616.6316.6716.2016.25364,93616.25
9/01/202616.4516.6116.1316.57201,59116.57
8/31/202616.1216.4716.1016.32147,43316.32
8/28/202616.5016.5016.0216.06154,82116.06
8/27/202616.2916.4515.9716.4086,83716.40
8/26/202616.1516.4416.1516.44193,08316.44
8/25/202616.1316.1916.0116.10162,49316.10
8/24/202616.2016.2116.0416.1584,39416.15
8/21/202616.0416.2815.9116.20144,45116.20
8/20/202616.1116.1916.0016.04146,78316.04
8/19/202616.1316.2015.8116.10216,38516.10
8/18/202616.1516.1615.8316.00239,91116.00
8/17/202615.9616.0415.6216.00139,61116.00
8/14/202615.8115.9615.7215.82408,24715.82
8/13/202615.8715.9415.6415.71225,00215.71
8/12/202615.3615.8815.3615.87202,15415.87
8/11/202615.4515.9615.3515.49271,64515.49
8/10/202615.2715.5815.1415.55737,90715.55
8/07/202615.2415.4314.9215.08228,33715.08
8/06/202615.7015.8515.1415.18304,77015.18
8/05/202614.9915.2114.7214.86235,31714.86
8/04/202615.2815.3114.9515.08217,13815.08
8/03/202615.3615.4915.0015.44250,08415.44
7/31/202615.1615.3314.9315.31300,72315.31
7/30/202614.9015.4014.7415.28183,85415.08
7/29/202615.0015.3014.8014.90146,40814.71
7/28/202614.8215.1714.6914.7566,37614.56
7/27/202614.9015.2414.7214.82382,95614.63
7/24/202615.1615.4515.0115.02148,23414.82
7/23/202615.0415.2814.7515.10190,38714.90
7/22/202614.9014.9614.7214.95138,01014.75
7/21/202614.6514.7814.5714.70119,30914.51
7/20/202614.6614.9714.5914.69153,22414.50
7/17/202614.9015.1214.5514.64171,16214.45
7/16/202614.3915.0614.3914.93180,10614.73
7/15/202614.5814.7914.3614.43161,80814.24
7/14/202614.6114.8614.5614.58229,69614.39
7/13/202614.5614.7614.5014.66184,28614.47
7/10/202614.9914.9914.4814.5677,30914.37
7/09/202614.9415.0314.7814.93122,25814.73
7/08/202614.9515.0414.7214.97358,71914.77
7/07/202614.2915.1114.2914.95202,43214.75
7/06/202614.2514.4414.1014.20179,07714.01