Advertisement
U.S. markets closed

Genesis Energy, L.P. (GEL)

NYSE - NYSE Delayed Price. Currency in USD
11.12+0.14 (+1.28%)
At close: 04:00PM EDT
10.86 -0.26 (-2.34%)
After hours: 05:17PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.0311.1210.8511.1211.12362,044
Mar 27, 202410.9911.0110.8010.9810.98218,100
Mar 26, 202410.7110.8910.5410.8910.89227,400
Mar 25, 202410.9110.9410.6610.7210.72283,500
Mar 22, 202411.3411.3410.8510.8710.87208,600
Mar 21, 202411.1011.2911.0711.2911.29231,200
Mar 20, 202411.1711.2510.9411.1411.14282,100
Mar 19, 202410.6411.2110.5611.1011.10427,800
Mar 18, 202410.4910.7010.4010.6810.68465,600
Mar 15, 202410.2210.5510.1410.4910.491,258,500
Mar 14, 202410.8210.8210.2410.2710.27675,400
Mar 13, 202411.1411.2210.7710.8210.82459,100
Mar 12, 202411.3311.3310.8211.1111.11454,800
Mar 11, 202411.1611.3211.0711.3011.30330,000
Mar 08, 202411.6211.6611.1411.1911.19370,200
Mar 07, 202411.8111.9411.6011.6311.63182,700
Mar 06, 202411.7011.8711.5911.8511.85217,800
Mar 05, 202411.4711.6911.4711.6211.62170,300
Mar 04, 202411.5211.7011.4611.5911.59176,500
Mar 01, 202411.4911.7411.4911.5711.57256,700
Feb 29, 202411.6011.6211.4611.5211.52259,900
Feb 28, 202411.7711.9311.4611.4611.46391,100
Feb 27, 202411.6911.8311.6211.8011.80305,600
Feb 26, 202411.5011.7111.2911.6811.68421,600
Feb 23, 202410.9511.5510.8711.5411.54388,200
Feb 22, 202410.8110.9310.6210.8910.89264,800
Feb 21, 202411.1511.3010.7210.8110.81487,300
Feb 20, 202411.0411.1410.7611.1311.13373,000
Feb 16, 202411.1311.2310.9411.1611.16138,000
Feb 15, 202410.7611.3110.0111.0411.04514,000
Feb 14, 202411.1111.2210.8410.9110.91425,900
Feb 13, 202411.1711.2411.0011.0811.08285,500
Feb 12, 202411.3411.4711.2311.2811.28325,800
Feb 09, 202411.2711.4211.1311.2611.26389,700
Feb 08, 202411.1911.2711.0411.1811.181,290,200
Feb 07, 202411.1611.2410.9611.0811.08298,100
Feb 06, 202411.1911.2011.0411.1111.11380,000
Feb 05, 202411.3111.3911.0211.1811.18617,600
Feb 02, 202411.5511.5511.2711.4011.40391,000
Feb 01, 202411.5111.7911.4311.6511.65476,300
Jan 31, 202411.8711.8911.5011.5311.53242,100
Jan 30, 202411.6211.9711.6211.9211.92292,900
Jan 30, 20240.15 Dividend
Jan 29, 202411.9212.0411.8112.0311.88248,400
Jan 26, 202411.6811.9311.6811.8611.71173,300
Jan 25, 202411.7611.8411.6311.7511.60172,900
Jan 24, 202411.6211.7611.5511.7411.59261,400
Jan 23, 202411.6011.7511.5511.7011.55205,500
Jan 22, 202411.4111.7011.3411.5811.44480,700
Jan 19, 202411.6111.6611.4411.4611.32199,000
Jan 18, 202411.8111.9111.6011.6411.49233,500
Jan 17, 202411.7912.0811.6111.7411.59322,300
Jan 16, 202412.2612.2811.8512.0511.90410,000
Jan 12, 202412.3312.4712.2212.3512.20157,100
Jan 11, 202412.2912.2912.1012.2312.08197,200
Jan 10, 202412.3412.3712.1512.2312.08185,000
Jan 09, 202412.0212.4911.8112.3412.19354,600
Jan 08, 202412.0012.0711.8412.0511.90174,600
Jan 05, 202412.0112.1211.8712.0911.94187,900
Jan 04, 202412.1112.1511.9411.9411.79444,300
Jan 03, 202411.7912.1311.7912.0111.86276,100
Jan 02, 202411.7411.9011.5911.7911.64250,400
Dec 29, 202311.7011.7611.5211.5811.44283,900
Dec 28, 202311.7211.8811.6511.6511.50418,000
Dec 27, 202311.7611.9411.6911.8711.72171,200
Dec 26, 202311.8712.0711.8211.8211.67116,400
Dec 22, 202312.1912.2911.8511.8811.73229,200
Dec 21, 202312.2212.4812.1012.1812.03197,500
Dec 20, 202312.0812.3612.0812.2812.13531,700
Dec 19, 202312.0012.2212.0012.1011.95302,200
Dec 18, 202311.7512.0311.7412.0211.87613,100
Dec 15, 202311.7712.0811.6111.6111.473,017,000
Dec 14, 202311.5711.9411.5011.8511.70832,000
Dec 13, 202311.2811.6711.2711.5911.45701,400
Dec 12, 202311.3011.4211.0711.3111.17456,500
Dec 11, 202312.2512.2711.3911.5311.39739,000
Dec 08, 202312.4312.6212.2412.2812.13484,700
Dec 07, 202312.3412.4412.2012.3212.17362,400
Dec 06, 202312.5112.6912.2412.2612.11645,800
Dec 05, 202312.4712.6112.2412.4712.31285,000
Dec 04, 202312.6812.7812.3712.5612.40545,800
Dec 01, 202312.5112.6912.4612.6712.51598,600
Nov 30, 202312.1012.5612.0112.5612.401,630,300
Nov 29, 202311.8612.2311.7912.1011.95761,000
Nov 28, 202311.8111.9011.6811.7411.59323,100
Nov 27, 202311.7211.9311.7211.8311.68272,500
Nov 24, 202311.6011.9011.6011.8211.67144,300
Nov 22, 202311.2411.5911.2311.5811.44281,400
Nov 21, 202311.6511.7311.3611.4011.26282,800
Nov 20, 202312.0012.0011.4211.6111.47503,900
Nov 17, 202311.6212.0011.5712.0011.85333,200
Nov 16, 202311.5411.6011.3311.4811.34280,000
Nov 15, 202311.7611.8611.5611.5711.43465,200
Nov 14, 202311.4511.7511.3411.7511.60500,600
Nov 13, 202311.5811.7311.3111.3411.20453,900
Nov 10, 202311.6111.7911.4811.6011.46694,300
Nov 09, 202311.3511.5711.3511.4711.33230,600
Nov 08, 202311.5711.6611.1811.2511.11718,900
Nov 07, 202311.5911.6711.4111.4811.34395,600
Nov 06, 202311.8811.9911.6211.6711.52647,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...