Genesis Energy L.P. (GEL)
NYSE: GEL
· Real-Time Price · USD
16.62
-0.07 (-0.42%)
At close: Sep 05, 2025, 3:59 PM
16.29
-1.99%
After-hours: Sep 05, 2025, 06:23 PM EDT
GEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.72 | 16.81 | 16.13 | 16.61 | 16.61 | -0.48% | 462,812 |
| Sep 4, 2025 | 16.63 | 16.71 | 16.41 | 16.69 | 16.69 | 0.18% | 334,940 |
| Sep 3, 2025 | 16.58 | 16.76 | 16.52 | 16.66 | 16.66 | -0.36% | 296,700 |
| Sep 2, 2025 | 16.90 | 16.95 | 16.59 | 16.72 | 16.72 | -1.59% | 583,446 |
| Aug 29, 2025 | 17.24 | 17.36 | 16.99 | 16.99 | 16.99 | -0.88% | 1,845,910 |
| Aug 28, 2025 | 16.96 | 17.25 | 16.84 | 17.14 | 17.14 | 1.24% | 320,100 |
| Aug 27, 2025 | 16.81 | 17.12 | 16.66 | 16.93 | 16.93 | 1.07% | 493,800 |
| Aug 26, 2025 | 17.01 | 17.15 | 16.73 | 16.75 | 16.75 | -1.53% | 353,200 |
| Aug 25, 2025 | 17.14 | 17.39 | 16.96 | 17.01 | 17.01 | -0.58% | 237,100 |
| Aug 22, 2025 | 17.21 | 17.43 | 17.09 | 17.11 | 17.11 | -0.58% | 286,607 |
| Aug 21, 2025 | 17.06 | 17.39 | 17.00 | 17.21 | 17.21 | 1.53% | 444,700 |
| Aug 20, 2025 | 17.18 | 17.26 | 16.95 | 16.95 | 16.95 | -1.34% | 499,529 |
| Aug 19, 2025 | 17.23 | 17.52 | 17.13 | 17.18 | 17.18 | -1.15% | 483,400 |
| Aug 18, 2025 | 16.81 | 17.39 | 16.63 | 17.38 | 17.38 | 2.84% | 504,400 |
| Aug 15, 2025 | 16.84 | 17.15 | 16.61 | 16.90 | 16.90 | 0.48% | 314,312 |
| Aug 14, 2025 | 16.94 | 17.03 | 16.66 | 16.82 | 16.82 | -1.00% | 269,000 |
| Aug 13, 2025 | 16.75 | 17.02 | 16.47 | 16.99 | 16.99 | 2.04% | 380,800 |
| Aug 12, 2025 | 16.54 | 16.76 | 16.36 | 16.65 | 16.65 | 0.12% | 291,600 |
| Aug 11, 2025 | 16.71 | 16.72 | 16.43 | 16.63 | 16.63 | -1.01% | 329,751 |
| Aug 8, 2025 | 17.05 | 17.22 | 16.60 | 16.80 | 16.80 | -1.75% | 514,030 |