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

17.07
-0.32 (-1.84%)
NYSE · Last Trade: May 3rd, 7:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202617.1817.3216.9217.07206,76517.07
4/30/202616.8217.4016.8217.39475,54417.39
4/29/202617.2917.4616.8317.17463,82816.99
4/28/202617.0117.4216.8217.10214,26616.92
4/27/202616.6817.0416.6816.92178,14816.74
4/24/202616.8317.1116.7316.77287,84716.59
4/23/202617.1517.3216.8417.02207,18816.84
4/22/202617.2517.3916.9317.16354,74016.98
4/21/202616.7817.6016.7117.20670,51717.02
4/20/202616.7916.8916.5616.67396,84616.50
4/17/202617.0817.0816.6616.83315,72316.65
4/16/202617.3217.6117.1717.20151,56717.02
4/15/202617.1217.4316.9917.26127,19017.08
4/14/202617.6217.6216.9817.16397,88716.98
4/13/202617.9017.9317.4817.58100,41317.40
4/10/202618.0018.0317.8017.81123,86417.62
4/09/202617.7417.9917.5317.95186,64117.76
4/08/202617.3817.8017.2417.79333,04217.60
4/07/202617.5617.8017.3417.50319,53817.32
4/06/202617.5017.8017.1617.64322,26017.46
4/02/202617.5817.7417.3517.60242,80917.42
4/01/202617.8517.8517.4417.50282,64817.32
3/31/202617.5818.1217.4617.83302,16617.64
3/30/202618.0218.0217.5917.75606,08717.56
3/27/202618.3418.3417.7817.78223,34417.59
3/26/202618.2218.3417.9318.29351,20918.10
3/25/202618.0118.2317.9118.00113,62217.81
3/24/202617.8718.3017.8317.93280,55617.74
3/23/202617.5817.7517.1917.70250,39917.51
3/20/202617.5517.8217.4417.62610,54317.44
3/19/202617.3817.7617.2117.54257,92317.36
3/18/202617.7317.8617.5017.55478,97117.37
3/17/202617.7017.9317.6317.68219,87217.49
3/16/202617.7617.9417.5117.61226,98717.43
3/13/202617.9217.9817.6017.75263,96817.56
3/12/202617.9718.1417.7517.85364,45217.66
3/11/202618.0018.2117.6117.87249,65817.68
3/10/202618.0218.3417.8417.91153,77717.72
3/09/202617.9818.3217.6917.95156,78017.76
3/06/202618.4718.5617.9518.09151,98817.90
3/05/202618.2618.6418.0618.49521,94418.30
3/04/202618.0118.4217.9018.42142,83418.23
3/03/202618.3218.3817.7918.20256,69618.01
3/02/202618.4818.4817.9818.15272,11317.96
2/27/202617.9018.0817.7518.06162,12217.87
2/26/202617.4117.8917.4117.84162,25017.65
2/25/202617.8917.8917.4217.51162,53717.33
2/24/202618.1618.1617.5617.70273,58117.51
2/23/202617.7218.1417.6318.04285,78117.85
2/20/202617.6917.8217.5217.64136,37317.46
2/19/202617.6317.9517.5317.65203,52717.46
2/18/202617.6217.8117.4617.67241,41717.48
2/17/202617.5017.7317.1917.66389,40317.47
2/13/202617.1517.8717.1517.54476,57217.36
2/12/202617.2017.2616.5217.09605,78716.91
2/11/202617.5717.7517.3217.38186,76117.20
2/10/202617.2417.5517.0717.38273,61917.20
2/09/202617.0117.6717.0017.28234,65517.10
2/06/202617.5517.6617.0817.19144,92817.01
2/05/202617.0417.4516.5617.45216,34917.27
2/04/202617.1517.4316.9017.33392,24417.15
2/03/202616.5317.3016.5317.18299,66717.00