Genesis Energy, L.P. GEL
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$13,59-0,17 (-%1,24)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,69 | -%0,51 | $13,69 | $14,08 | $13,55 | 118,66K |
| 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 |