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

15.31
+0.23 (1.53%)
NYSE· Last Trade: Aug 1st, 7:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/02/202614.1714.4014.0714.20118,41814.01
7/01/202614.1614.4213.9614.07150,84913.89
6/30/202614.0014.3214.0014.17219,04013.98
6/29/202614.1014.2013.9014.06275,99013.88
6/26/202614.0814.2213.9214.11194,89013.93
6/25/202613.7514.6213.7514.02262,49813.84
6/24/202614.1314.2513.8213.87543,72713.69
6/23/202614.1614.4414.1614.26160,65014.07
6/22/202614.5014.5014.0414.21378,10214.02
6/18/202614.0614.9213.8014.473,043,32314.28
6/17/202614.3514.5913.9214.18594,35913.99
6/16/202614.1614.4914.1214.44349,23014.25
6/15/202615.0515.0514.3514.441,080,78114.25
6/12/202615.6415.6414.8015.13726,99714.93
6/11/202615.7015.8815.4715.66114,89615.46
6/10/202615.5015.8315.4715.55120,16415.35
6/09/202615.4215.5815.2815.29202,30715.09
6/08/202615.7815.7815.3015.4796,98515.27
6/05/202615.7615.7615.4015.63132,49615.43
6/04/202615.2215.9715.2215.66331,93515.46
6/03/202615.5515.8515.1915.19195,49814.99
6/02/202615.0615.6215.0615.55291,33115.35
6/01/202615.1515.4815.0915.17199,27914.97
5/29/202615.2215.2914.9215.03315,56114.83
5/28/202615.2615.4715.1915.37227,28515.17
5/27/202615.4015.4215.1715.20356,53315.00
5/26/202616.0616.2615.2615.33318,13815.13
5/22/202616.5116.5116.1616.18127,32615.97
5/21/202616.3716.4916.1416.40159,61616.19
5/20/202616.3016.5516.1616.35212,12316.14
5/19/202616.1316.4216.0016.40191,14116.19
5/18/202616.2216.3816.0016.24290,91416.03
5/15/202615.9616.3115.7816.09313,85915.88
5/14/202615.8316.3015.6416.10286,55115.89
5/13/202615.9015.9115.5515.74254,70915.53
5/12/202615.8116.0415.6415.80520,64515.59
5/11/202616.4316.4815.7415.79423,79415.58
5/08/202616.3316.4016.0116.37416,22616.16
5/07/202616.3016.4815.7416.48433,38616.26
5/06/202616.6816.8716.2616.42272,19516.21
5/05/202616.8817.0616.8416.84189,61216.62
5/04/202616.9717.0616.8616.91141,47516.69
5/01/202617.1817.3216.9217.07206,76516.85