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

12.49
+0.00 (0.00%)
NYSE · Last Trade: Nov 6th, 4:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202613.3713.5012.4912.49521,96212.49
11/04/202614.3314.3813.2613.26641,05313.26
11/03/202614.2014.6113.9614.41244,97914.41
11/02/202614.4514.7314.0714.21374,81814.21
10/30/202614.5014.7014.1714.67467,08314.67
10/29/202614.3914.6914.3214.62158,82214.42
10/28/202614.4014.4114.2214.2560,79214.06
10/27/202614.2514.4114.2014.3668,28014.16
10/26/202614.0214.5014.0214.37171,62014.17
10/23/202613.9414.1913.9414.08112,55013.89
10/22/202614.0314.0313.7513.90130,03813.71
10/21/202614.0314.2213.9614.03267,00813.84
10/20/202613.8814.1613.8814.10146,34713.91
10/19/202614.1714.1713.7913.97136,58613.78
10/16/202613.8714.2413.8714.24207,89814.05
10/15/202614.3414.3413.7813.94452,08313.75
10/14/202614.6114.6114.2014.23278,52514.04
10/13/202614.4514.5414.3614.50186,79014.30
10/12/202614.4914.5214.3614.37107,81214.17
10/09/202614.4014.4814.2414.44168,45014.24
10/08/202614.2914.4414.2114.34215,51514.14
10/07/202614.1914.3513.9914.32258,53314.12
10/06/202614.0314.3514.0314.28127,59714.08
10/05/202614.0714.1913.9014.02170,75413.83
10/02/202613.6714.1313.6714.05173,98613.86
10/01/202613.6914.0813.5513.68784,98613.49
9/30/202613.8313.8313.6313.76256,19013.57
9/29/202613.9513.9713.7513.82332,48313.63
9/28/202614.3114.3113.9414.06224,14813.87
9/25/202614.3514.4314.1214.17189,12113.98
9/24/202614.7914.7914.3214.33246,44414.13
9/23/202614.7914.8714.6614.66163,50514.46
9/22/202614.9615.3214.6014.64795,72714.44
9/21/202614.7215.0814.7215.03325,35514.82
9/18/202615.2015.2614.4614.65883,09714.45
9/17/202615.3215.5615.1615.18202,76414.97
9/16/202615.3015.5515.1015.32167,12315.11
9/15/202615.3915.5115.3115.33178,71315.12
9/14/202615.6415.7715.3515.43464,42815.22
9/11/202615.7015.8415.4515.59167,12715.38
9/10/202615.8015.9915.6215.86516,53115.64
9/09/202616.0016.2915.6515.68460,10115.47
9/08/202615.7916.0615.7815.80278,66815.58
9/04/202616.1716.2215.8015.85357,95715.63
9/03/202616.2916.4616.1416.18205,85615.96
9/02/202616.6316.6716.2016.25364,93616.03
9/01/202616.4516.6116.1316.57201,59116.34
8/31/202616.1216.4716.1016.32147,43316.10
8/28/202616.5016.5016.0216.06154,82115.84
8/27/202616.2916.4515.9716.4086,83716.18
8/26/202616.1516.4416.1516.44193,08316.22
8/25/202616.1316.1916.0116.10162,49315.88
8/24/202616.2016.2116.0416.1584,39415.93
8/21/202616.0416.2815.9116.20144,45115.98
8/20/202616.1116.1916.0016.04146,78315.82
8/19/202616.1316.2015.8116.10216,38515.88
8/18/202616.1516.1615.8316.00239,91115.78
8/17/202615.9616.0415.6216.00139,61115.78
8/14/202615.8115.9615.7215.82408,24715.60
8/13/202615.8715.9415.6415.71225,00215.50
8/12/202615.3615.8815.3615.87202,15415.65
8/11/202615.4515.9615.3515.49271,64515.28
8/10/202615.2715.5815.1415.55737,90715.34
8/07/202615.2415.4314.9215.08228,33714.87
8/06/202615.7015.8515.1415.18304,77014.97