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

16.32
+0.26 (1.62%)
NYSE· Last Trade: Aug 31st, 9:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202616.1216.4716.1016.32147,43316.32
8/28/202616.5016.5016.0216.06154,82116.06
8/27/202616.2916.4515.9716.4086,83716.40
8/26/202616.1516.4416.1516.44193,08316.44
8/25/202616.1316.1916.0116.10162,49316.10
8/24/202616.2016.2116.0416.1584,39416.15
8/21/202616.0416.2815.9116.20144,45116.20
8/20/202616.1116.1916.0016.04146,78316.04
8/19/202616.1316.2015.8116.10216,38516.10
8/18/202616.1516.1615.8316.00239,91116.00
8/17/202615.9616.0415.6216.00139,61116.00
8/14/202615.8115.9615.7215.82408,24715.82
8/13/202615.8715.9415.6415.71225,00215.71
8/12/202615.3615.8815.3615.87202,15415.87
8/11/202615.4515.9615.3515.49271,64515.49
8/10/202615.2715.5815.1415.55737,90715.55
8/07/202615.2415.4314.9215.08228,33715.08
8/06/202615.7015.8515.1415.18304,77015.18
8/05/202614.9915.2114.7214.86235,31714.86
8/04/202615.2815.3114.9515.08217,13815.08
8/03/202615.3615.4915.0015.44250,08415.44
7/31/202615.1615.3314.9315.31300,72315.31
7/30/202614.9015.4014.7415.28183,85415.28
7/29/202615.0015.3014.8014.90146,40814.90
7/28/202614.8215.1714.6914.7566,37614.75
7/27/202614.9015.2414.7214.82382,95614.82
7/24/202615.1615.4515.0115.02148,23415.02
7/23/202615.0415.2814.7515.10190,38715.10
7/22/202614.9014.9614.7214.95138,01014.95
7/21/202614.6514.7814.5714.70119,30914.70
7/20/202614.6614.9714.5914.69153,22414.69
7/17/202614.9015.1214.5514.64171,16214.64
7/16/202614.3915.0614.3914.93180,10614.93
7/15/202614.5814.7914.3614.43161,80814.43
7/14/202614.6114.8614.5614.58229,69614.58
7/13/202614.5614.7614.5014.66184,28614.66
7/10/202614.9914.9914.4814.5677,30914.56
7/09/202614.9415.0314.7814.93122,25814.93
7/08/202614.9515.0414.7214.97358,71914.97
7/07/202614.2915.1114.2914.95202,43214.95
7/06/202614.2514.4414.1014.20179,07714.20
7/02/202614.1714.4014.0714.20118,41814.20
7/01/202614.1614.4213.9614.07150,84914.07
6/30/202614.0014.3214.0014.17219,04014.17
6/29/202614.1014.2013.9014.06275,99014.06
6/26/202614.0814.2213.9214.11194,89014.11
6/25/202613.7514.6213.7514.02262,49814.02
6/24/202614.1314.2513.8213.87543,72713.87
6/23/202614.1614.4414.1614.26160,65014.26
6/22/202614.5014.5014.0414.21378,10214.21
6/18/202614.0614.9213.8014.473,043,32314.47
6/17/202614.3514.5913.9214.18594,35914.18
6/16/202614.1614.4914.1214.44349,23014.44
6/15/202615.0515.0514.3514.441,080,78114.44
6/12/202615.6415.6414.8015.13726,99715.13
6/11/202615.7015.8815.4715.66114,89615.66
6/10/202615.5015.8315.4715.55120,16415.55
6/09/202615.4215.5815.2815.29202,30715.29
6/08/202615.7815.7815.3015.4796,98515.47
6/05/202615.7615.7615.4015.63132,49615.63
6/04/202615.2215.9715.2215.66331,93515.66
6/03/202615.5515.8515.1915.19195,49815.19
6/02/202615.0615.6215.0615.55291,33115.55
6/01/202615.1515.4815.0915.17199,27915.17