Genesis Energy, L.P. GEL
NYSE · United States · Process Industries
$13.69-0.07 (-0.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.69 | -0.51% | $13.69 | $14.08 | $13.55 | 68.27K |
| 2026-09-30 | $13.76 | -0.43% | $13.83 | $13.83 | $13.63 | 256.20K |
| 2026-09-29 | $13.82 | -1.71% | $13.95 | $13.97 | $13.75 | 332.50K |
| 2026-09-28 | $14.06 | -0.78% | $14.31 | $14.31 | $13.94 | 223.80K |
| 2026-09-25 | $14.17 | -1.12% | $14.35 | $14.43 | $14.12 | 189.00K |
| 2026-09-24 | $14.33 | -2.25% | $14.79 | $14.79 | $14.32 | 246.40K |
| 2026-09-23 | $14.66 | +0.14% | $14.79 | $14.87 | $14.66 | 163.50K |
| 2026-09-22 | $14.64 | -2.59% | $14.96 | $15.32 | $14.60 | 795.70K |
| 2026-09-21 | $15.03 | +2.59% | $14.72 | $15.08 | $14.72 | 325.40K |
| 2026-09-18 | $14.65 | -3.49% | $15.20 | $15.26 | $14.47 | 883.10K |
| 2026-09-17 | $15.18 | -0.91% | $15.32 | $15.57 | $15.16 | 202.80K |
| 2026-09-16 | $15.32 | -0.07% | $15.30 | $15.55 | $15.10 | 167.10K |
| 2026-09-15 | $15.33 | -0.65% | $15.39 | $15.51 | $15.31 | 178.70K |
| 2026-09-14 | $15.43 | -1.03% | $15.64 | $15.77 | $15.35 | 464.40K |
| 2026-09-11 | $15.59 | -1.70% | $15.70 | $15.84 | $15.45 | 167.10K |
| 2026-09-10 | $15.86 | +1.15% | $15.80 | $15.99 | $15.62 | 516.50K |
| 2026-09-09 | $15.68 | -0.76% | $16.00 | $16.29 | $15.65 | 460.10K |
| 2026-09-08 | $15.80 | -0.32% | $15.79 | $16.06 | $15.78 | 278.70K |
| 2026-09-04 | $15.85 | -2.04% | $16.17 | $16.22 | $15.80 | 358.00K |
| 2026-09-03 | $16.18 | -0.43% | $16.29 | $16.46 | $16.14 | 205.90K |
| 2026-09-02 | $16.25 | -1.93% | $16.63 | $16.67 | $16.20 | 364.90K |
| 2026-09-01 | $16.57 | +1.53% | $16.45 | $16.61 | $16.13 | 201.60K |
| 2026-08-31 | $16.32 | +1.62% | $16.12 | $16.47 | $16.10 | 147.40K |
| 2026-08-28 | $16.06 | -2.07% | $16.50 | $16.50 | $16.02 | 154.80K |
| 2026-08-27 | $16.40 | -0.24% | $16.29 | $16.45 | $15.97 | 86.80K |
| 2026-08-26 | $16.44 | +2.11% | $16.15 | $16.44 | $16.15 | 193.10K |
| 2026-08-25 | $16.10 | -0.31% | $16.13 | $16.19 | $16.01 | 162.50K |
| 2026-08-24 | $16.15 | -0.31% | $16.20 | $16.21 | $16.04 | 84.40K |
| 2026-08-21 | $16.20 | +1.00% | $16.04 | $16.28 | $15.91 | 144.40K |
| 2026-08-20 | $16.04 | -0.37% | $16.11 | $16.19 | $16.00 | 146.80K |
| 2026-08-19 | $16.10 | +0.63% | $16.13 | $16.20 | $15.82 | 216.40K |
| 2026-08-18 | $16.00 | 0.00% | $16.15 | $16.16 | $15.83 | 239.90K |
| 2026-08-17 | $16.00 | +1.14% | $15.96 | $16.04 | $15.62 | 139.60K |
| 2026-08-14 | $15.82 | +0.70% | $15.81 | $15.96 | $15.72 | 408.20K |
| 2026-08-13 | $15.71 | -1.01% | $15.87 | $15.94 | $15.64 | 225.00K |
| 2026-08-12 | $15.87 | +2.45% | $15.36 | $15.88 | $15.36 | 202.20K |
| 2026-08-11 | $15.49 | -0.39% | $15.45 | $15.96 | $15.35 | 271.60K |
| 2026-08-10 | $15.55 | +3.12% | $15.27 | $15.58 | $15.14 | 737.90K |
| 2026-08-07 | $15.08 | -0.66% | $15.24 | $15.43 | $14.92 | 228.30K |
| 2026-08-06 | $15.18 | +2.15% | $15.70 | $15.85 | $15.14 | 304.80K |
| 2026-08-05 | $14.86 | -1.46% | $14.99 | $15.21 | $14.72 | 235.30K |
| 2026-08-04 | $15.08 | -2.33% | $15.28 | $15.31 | $14.95 | 217.10K |
| 2026-08-03 | $15.44 | +0.85% | $15.36 | $15.49 | $15.00 | 250.10K |
| 2026-07-31 | $15.31 | +0.20% | $15.16 | $15.33 | $14.93 | 300.70K |
| 2026-07-30 | $15.28 | +2.55% | $14.90 | $15.40 | $14.74 | 183.80K |
| 2026-07-29 | $14.90 | +1.02% | $15.00 | $15.30 | $14.80 | 146.40K |
| 2026-07-28 | $14.75 | -0.47% | $14.82 | $15.17 | $14.69 | 66.40K |
| 2026-07-27 | $14.82 | -1.33% | $14.90 | $15.24 | $14.72 | 383.00K |
| 2026-07-24 | $15.02 | -0.53% | $15.16 | $15.45 | $15.01 | 148.20K |
| 2026-07-23 | $15.10 | +1.00% | $15.04 | $15.28 | $14.75 | 190.40K |
| 2026-07-22 | $14.95 | +1.70% | $14.90 | $14.97 | $14.72 | 138.00K |
| 2026-07-21 | $14.70 | +0.07% | $14.65 | $14.78 | $14.57 | 119.30K |
| 2026-07-20 | $14.69 | +0.34% | $14.66 | $14.97 | $14.59 | 153.20K |
| 2026-07-17 | $14.64 | -1.94% | $14.90 | $15.12 | $14.55 | 171.20K |
| 2026-07-16 | $14.93 | +3.47% | $14.39 | $15.06 | $14.39 | 180.10K |
| 2026-07-15 | $14.43 | -1.03% | $14.58 | $14.79 | $14.36 | 161.80K |
| 2026-07-14 | $14.58 | -0.55% | $14.61 | $14.86 | $14.56 | 229.70K |
| 2026-07-13 | $14.66 | +0.69% | $14.56 | $14.76 | $14.50 | 184.30K |
| 2026-07-10 | $14.56 | -2.48% | $14.99 | $14.99 | $14.48 | 77.30K |
| 2026-07-09 | $14.93 | -0.27% | $14.94 | $15.03 | $14.78 | 122.30K |
| 2026-07-08 | $14.97 | +0.13% | $14.95 | $15.05 | $14.72 | 358.70K |
| 2026-07-07 | $14.95 | +5.28% | $14.29 | $15.11 | $14.29 | 202.40K |
| 2026-07-06 | $14.20 | 0.00% | $14.25 | $14.44 | $14.10 | 179.10K |
| 2026-07-02 | $14.20 | +0.92% | $14.17 | $14.40 | $14.07 | 118.20K |
| 2026-07-01 | $14.07 | -0.71% | $14.16 | $14.42 | $13.96 | 150.80K |
| 2026-06-30 | $14.17 | +0.78% | $14.00 | $14.32 | $14.00 | 219.00K |
| 2026-06-29 | $14.06 | -0.35% | $14.10 | $14.20 | $13.90 | 276.00K |
| 2026-06-26 | $14.11 | +0.64% | $14.08 | $14.22 | $13.92 | 194.90K |
| 2026-06-25 | $14.02 | +1.08% | $13.75 | $14.62 | $13.75 | 262.50K |
| 2026-06-24 | $13.87 | -2.73% | $14.13 | $14.25 | $13.82 | 543.70K |
| 2026-06-23 | $14.26 | +0.35% | $14.16 | $14.44 | $14.16 | 160.60K |
| 2026-06-22 | $14.21 | -1.80% | $14.50 | $14.50 | $14.04 | 378.10K |
| 2026-06-18 | $14.47 | +2.05% | $14.06 | $14.92 | $13.80 | 3.04M |
| 2026-06-17 | $14.18 | -1.80% | $14.35 | $14.59 | $13.92 | 594.40K |
| 2026-06-16 | $14.44 | 0.00% | $14.16 | $14.49 | $14.12 | 349.20K |
| 2026-06-15 | $14.44 | -4.56% | $15.05 | $15.05 | $14.35 | 1.08M |
| 2026-06-12 | $15.13 | -3.38% | $15.65 | $15.65 | $14.80 | 727.00K |
| 2026-06-11 | $15.66 | +0.71% | $15.70 | $15.88 | $15.47 | 114.90K |
| 2026-06-10 | $15.55 | +1.70% | $15.50 | $15.83 | $15.47 | 120.20K |
| 2026-06-09 | $15.29 | -1.16% | $15.42 | $15.58 | $15.28 | 202.30K |
| 2026-06-08 | $15.47 | -1.02% | $15.78 | $15.94 | $15.30 | 97.00K |
| 2026-06-05 | $15.63 | -0.19% | $15.76 | $15.76 | $15.40 | 132.50K |
| 2026-06-04 | $15.66 | +3.09% | $15.22 | $15.97 | $15.22 | 331.50K |
| 2026-06-03 | $15.19 | -2.32% | $15.55 | $15.85 | $15.19 | 195.50K |
| 2026-06-02 | $15.55 | +2.50% | $15.06 | $15.62 | $15.06 | 291.30K |
| 2026-06-01 | $15.17 | +0.93% | $15.15 | $15.48 | $15.09 | 199.30K |
| 2026-05-29 | $15.03 | -2.21% | $15.22 | $15.29 | $14.92 | 315.50K |
| 2026-05-28 | $15.37 | +1.12% | $15.26 | $15.47 | $15.19 | 227.30K |
| 2026-05-27 | $15.20 | -0.85% | $15.40 | $15.42 | $15.17 | 356.50K |
| 2026-05-26 | $15.33 | -5.25% | $16.06 | $16.26 | $15.26 | 318.10K |