Home

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

16.43
-0.18 (-1.08%)
NYSE · Last Trade: Sep 8th, 4:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202516.7216.8016.1316.61484,95516.61
9/04/202516.6316.7116.4116.69334,93916.69
9/03/202516.5816.7616.5216.66296,65216.66
9/02/202516.9016.9516.5916.72583,44616.72
8/29/202517.2417.3616.9916.991,845,91016.99
8/28/202516.9617.2516.8417.14320,06017.14
8/27/202516.8117.1216.6616.93493,77916.93
8/26/202517.0117.1516.7316.75353,19316.75
8/25/202517.1417.3916.9617.01237,10017.01
8/22/202517.2117.4317.0917.11286,60717.11
8/21/202517.0617.3917.0017.21444,69317.21
8/20/202517.1817.2616.9516.95499,52916.95
8/19/202517.2317.5217.1317.18479,88017.18
8/18/202516.8117.3916.6317.38504,38017.38
8/15/202516.8417.1516.6116.90314,31216.90
8/14/202516.9417.0316.6616.82268,99516.82
8/13/202516.7517.0216.4716.99380,75116.99
8/12/202516.5416.7616.3616.65291,58816.65
8/11/202516.7116.7216.4316.63329,75116.63
8/08/202517.0517.2216.6016.80514,03016.80
8/07/202517.0017.2416.9417.10156,87117.10
8/06/202517.0617.4016.8016.86396,22316.86
8/05/202517.0417.2016.6917.10493,59617.10
8/04/202517.0217.3717.0217.04302,67317.04
8/01/202517.3517.4216.7517.02521,63517.02
7/31/202516.8917.7716.5017.36882,09517.36
7/30/202516.5116.8316.2216.67621,64416.50
7/29/202515.7616.4015.6816.37401,59116.21
7/28/202515.8615.9615.6815.75391,12515.59
7/25/202516.2616.2615.8415.84343,12015.68
7/24/202516.4416.5316.1116.11225,47915.95
7/23/202516.6516.7716.3916.44396,49116.28
7/22/202516.5516.8316.3616.74256,88716.57
7/21/202517.0417.0416.4716.56350,52416.40
7/18/202516.8917.1016.7916.95239,74716.78
7/17/202517.0917.2616.7216.86419,23116.69
7/16/202517.2217.3117.0017.14821,78516.97
7/15/202516.7517.2516.5717.12400,31016.95
7/14/202517.1817.3116.8216.931,224,57016.76
7/11/202517.4017.4517.0717.08184,06316.91
7/10/202517.3317.5617.2317.42304,86417.25
7/09/202517.4817.5917.1817.44487,34717.27
7/08/202517.4417.5817.2317.48606,87517.31
7/07/202517.3817.4117.1017.41275,01617.24
7/03/202517.4817.5017.3317.47108,32417.30
7/02/202516.9017.4116.6717.32295,92517.15
7/01/202517.2317.2316.6516.75365,85616.58
6/30/202517.2817.3917.0017.23393,18917.06
6/27/202517.1717.4317.1517.36320,07717.19
6/26/202516.3817.3216.3717.251,041,09417.08
6/25/202516.9717.0816.3916.40840,02716.24
6/24/202516.6617.2916.6516.94681,09716.77
6/23/202516.8216.9016.5816.68337,64716.51
6/20/202516.8016.9216.4216.632,528,89316.47
6/18/202516.6416.8316.1516.711,032,11316.54
6/17/202516.7016.7916.4616.57550,13716.41
6/16/202516.7116.8816.5216.64460,90216.48
6/13/202516.8516.9616.6016.721,006,63516.55
6/12/202516.7016.8416.6016.75464,47516.58
6/11/202516.5516.8516.5016.70601,21916.53
6/10/202516.6016.6816.4316.51442,53916.35
6/09/202516.3216.6916.1416.44511,63916.28